合晶 (6182)-永豐金-三重券商分點個股進出

台股 » 個股 » 合晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合晶

(6182)

可現股當沖

股價
28.45
漲跌
▼0.45
漲幅
-1.56%
成交量
1,435張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合晶 (6182)籌碼相關－永豐金-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-三重券商分點個股進出
永豐金-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/06	1	29.60	1	29.90	29.60	0	2,039	0.00%
2024/12/04	0	0.00	1	29.85	29.80	-1	2,041	-0.05%
2024/12/03	0	0.00	3	29.22	29.25	-3	2,048	-0.15%
2024/11/29	100	29.05	0	0.00	29.25	100	2,017	4.96%
2024/11/28	2	29.43	0	0.00	29.30	2	2,011	0.10%
2024/11/27	3	30.03	0	0.00	30.00	3	1,997	0.15%
2024/11/26	0.8	30.65	0	0.00	30.45	0.8	1,995	0.04%
2024/11/25	0	0.00	1	30.45	30.70	-1	1,962	-0.05%
2024/11/22	1	29.95	1	30.25	29.90	0	1,950	0.00%
2024/11/21	0	0.00	3	29.75	29.90	-3	1,937	-0.15%
2024/11/20	3	29.38	0	0.00	29.40	3	1,919	0.16%
2024/11/19	0.4	30.61	3	30.70	30.25	-2.7	1,906	-0.14%
2024/11/18	3	30.13	0	0.00	30.00	3	1,819	0.16%
2024/11/15	1	29.80	4	30.25	29.95	-3	1,778	-0.17%
2024/11/14	0	0.00	0	31.35	30.50	0	1,651	0.00%
2024/11/13	4.5	31.98	2	32.20	31.95	2.5	1,596	0.16%
2024/11/12	0	0.00	7	32.15	32.10	-7	1,573	-0.44%
2024/11/11	1.3	31.30	0	0.00	32.10	1.3	1,529	0.08%
2024/11/08	14.5	31.59	9	31.81	31.95	5.5	1,489	0.37%
2024/11/07	2	31.35	6	30.81	31.35	-4	1,370	-0.29%
2024/11/01	1	28.55	5	29.99	30.10	-4	1,411	-0.28%
2024/10/30	3.4	29.35	0	0.00	29.15	3.4	1,409	0.24%
2024/10/29	2	29.80	1	29.90	29.90	1	1,408	0.07%
2024/10/28	1	30.05	0	0.00	30.05	1	1,415	0.07%
2024/10/23	0	0.00	0.2	31.05	30.45	-0.2	1,472	-0.02%
2024/10/18	5	29.90	0	0.00	29.90	5	1,547	0.32%
2024/10/17	0	0.00	3	30.03	30.05	-3	1,570	-0.19%
2024/10/16	3	29.72	0	0.00	29.70	3	1,580	0.19%
2024/10/14	1	30.00	0	0.00	29.85	1	1,597	0.06%
2024/10/09	13	30.10	0	30.25	30.05	13	1,650	0.79%
2024/10/08	6	30.85	0	0.00	30.65	6	1,653	0.36%
2024/10/07	0	0.00	1	31.25	31.05	-1	1,729	-0.06%
2024/10/04	0	31.40	0	0.00	31.00	0	1,850	0.00%
2024/09/30	1	31.70	0	0.00	31.75	1	2,234	0.04%
2024/09/26	0	31.85	0	0.00	31.60	0	2,512	0.00%
2024/09/25	2	31.25	2	31.60	31.65	0	2,758	0.00%
2024/09/23	0.5	31.30	0	0.00	31.50	0.5	3,064	0.02%
2024/09/19	0	0.00	1	31.70	31.65	-1	3,190	-0.03%
2024/09/18	2	32.35	0	0.00	31.60	2	3,229	0.06%
2024/09/16	1	32.65	0	0.00	32.50	1	3,252	0.03%
2024/09/06	0	0.00	0.2	32.30	32.10	-0.2	3,480	-0.01%
2024/09/05	0	0.00	0.2	32.96	32.20	-0.2	3,488	-0.01%
2024/09/04	0	0.00	1	33.10	32.70	-1	3,501	-0.03%
2024/08/30	0.2	34.85	0	0.00	35.15	0.2	3,593	0.01%
2024/08/23	1	33.75	1	33.90	33.90	0	3,720	0.00%
2024/08/16	0	0.00	1	34.20	34.00	-1	3,868	-0.03%
2024/08/09	0	0.00	3	33.25	32.70	-3	3,945	-0.08%
2024/08/08	3	33.18	3	32.90	32.90	0	3,948	0.00%
2024/08/07	0	0.00	2	33.50	33.50	-2	3,973	-0.05%
2024/08/06	2	32.05	0	0.00	31.90	2	4,006	0.05%
2024/08/05	4	32.59	0	0.00	32.55	4	3,970	0.10%
2024/07/30	3	36.20	5	37.07	37.10	-2	3,912	-0.05%
2024/07/29	6	36.88	0	0.00	36.55	6	3,903	0.15%
2024/07/23	1	37.85	0	0.00	37.85	1	3,881	0.03%
2024/07/22	2	37.93	0	0.00	37.90	2	3,879	0.05%
2024/07/19	5	39.73	5	38.85	38.60	0	3,856	0.00%
2024/07/17	3.1	40.07	2	40.43	40.05	1.1	3,791	0.03%
2024/07/12	1	40.75	0	0.00	40.70	1	3,815	0.03%
2024/07/11	3	40.27	4	40.59	40.75	-1	3,836	-0.03%
2024/07/10	0.3	40.18	1	40.35	40.00	-0.7	3,815	-0.02%
2024/07/09	2	40.15	0.5	40.05	40.55	1.5	3,822	0.04%
2024/07/08	5	41.06	0	0.00	41.05	5	3,747	0.13%
2024/07/05	1.5	40.75	6	41.23	41.85	-4.5	3,633	-0.12%
2024/07/04	1	40.40	6	40.30	40.45	-5	3,432	-0.15%
2024/07/03	4	39.43	6.4	39.65	39.90	-2.4	3,281	-0.07%
2024/07/02	5	38.58	18	39.24	39.35	-13	3,171	-0.41%
2024/07/01	3	37.75	17	38.46	38.65	-14	3,005	-0.47%
2024/06/28	15	37.98	5	37.75	37.85	10	2,779	0.36%
2024/06/27	2	38.30	2	38.55	38.35	0	2,547	0.00%
2024/06/26	9	38.57	4	38.64	38.50	5	2,530	0.20%
2024/06/25	11	38.03	5	37.94	38.60	6	2,497	0.24%
2024/06/24	0	0.00	5	37.93	37.80	-5	2,428	-0.21%
2024/06/21	7	37.41	7	37.60	37.55	0	2,430	0.00%
2024/06/20	17	38.06	1	38.50	37.45	16	2,429	0.66%
2024/06/19	0	0.00	3	38.20	38.10	-3	2,352	-0.13%
2024/06/18	8	37.70	6	37.70	37.70	2	2,348	0.09%
2024/06/17	15	37.72	15	37.85	37.80	0	2,418	0.00%
2024/06/14	10	37.90	8	38.13	37.90	2	2,470	0.08%
2024/06/07	0	0.00	1	38.10	38.20	-1	2,605	-0.04%
2024/06/06	7	38.24	0	0.00	37.75	7	2,632	0.27%
2024/06/05	7	38.64	5	38.55	38.55	2	2,718	0.07%
2024/06/03	11	39.01	13	39.12	38.95	-2	3,076	-0.07%
2024/05/31	1	39.75	1	39.90	39.10	0	3,080	0.00%
2024/05/30	4	39.79	4	39.98	39.60	0	3,058	0.00%
2024/05/28	0	0.00	1	40.30	40.35	-1	3,044	-0.03%
2024/05/27	1	39.65	0	0.00	39.65	1	3,013	0.03%
2024/05/23	0	0.00	7	40.60	39.90	-7	3,033	-0.23%
2024/05/22	0	0.00	1	40.20	40.40	-1	3,022	-0.03%
2024/05/20	1	40.20	1	40.20	40.15	0	2,999	0.00%
2024/05/17	0	0.00	1	39.95	40.35	-1	2,984	-0.03%
2024/05/16	1	39.55	0	0.00	39.55	1	2,952	0.03%
2024/05/14	1	39.60	0.1	39.75	39.65	0.9	2,977	0.03%
2024/05/13	0	0.00	1	40.30	40.05	-1	2,976	-0.03%
2024/05/09	0	0.00	1	39.35	39.30	-1	2,923	-0.03%
2024/05/08	5	38.66	5	38.90	38.80	0	2,934	0.00%
2024/05/07	6	38.83	12	39.03	39.20	-6	2,925	-0.21%
2024/05/06	4	38.85	2	38.88	39.00	2	2,927	0.07%
2024/05/03	5	38.91	3	38.85	38.85	2	2,924	0.07%
2024/05/02	3	39.10	2.5	39.19	39.20	0.5	2,949	0.02%
2024/04/30	1	39.65	0	0.00	39.50	1	2,935	0.03%
2024/04/29	0	0.00	2	39.35	39.50	-2	2,941	-0.07%
2024/04/25	0	0.00	3	39.22	39.20	-3	2,940	-0.10%
2024/04/24	0	0.00	5	38.93	39.00	-5	2,969	-0.17%
2024/04/23	7	38.67	0	0.00	38.55	7	3,016	0.23%
2024/04/22	4	38.90	3	39.28	38.95	1	3,017	0.03%
2024/04/19	11	38.94	12	39.13	38.85	-1	3,009	-0.03%
2024/04/18	0	39.90	0	0.00	39.70	0	2,977	0.00%
2024/04/17	0	0.00	1	40.15	39.75	-1	2,966	-0.03%
2024/04/16	1	38.90	0	0.00	38.90	1	2,945	0.03%
2024/04/15	0	0.00	5	40.14	40.10	-5	2,945	-0.17%
2024/04/12	0.1	39.60	0	0.00	39.45	0.1	2,947	0.00%
2024/04/11	1	39.75	1	39.55	39.55	0	2,967	0.00%
2024/04/10	7	40.24	2	39.95	39.95	5	3,008	0.17%
2024/04/08	0	0.00	5	39.80	40.00	-5	3,039	-0.16%
2024/04/03	3	40.05	1	40.10	39.95	2	3,069	0.07%
2024/04/02	0	0.00	12	39.66	40.15	-12	3,112	-0.39%
2024/04/01	3	39.48	13	39.53	39.90	-10	3,203	-0.31%
2024/03/29	11.6	38.90	0	0.00	39.00	11.6	3,209	0.36%
2024/03/27	0	0.00	2	39.25	39.00	-2	3,324	-0.06%
2024/03/26	5	38.99	12	39.13	38.75	-7	3,388	-0.21%
2024/03/25	5	39.16	0	0.00	39.10	5	3,432	0.15%
2024/03/22	2.1	39.75	0	0.00	39.70	2.1	3,537	0.06%
2024/03/21	5	40.19	2	40.38	40.00	3	3,678	0.08%
2024/03/20	1	40.10	0	0.00	40.15	1	3,999	0.03%
2024/03/19	3	39.92	12	39.87	39.60	-9	4,036	-0.22%
2024/03/18	21	39.03	20	38.80	38.80	1	4,353	0.02%
2024/03/15	8	39.89	4	39.70	39.70	4	4,579	0.09%
2024/03/14	0.2	40.60	0	0.00	40.20	0.2	4,547	0.00%
2024/03/13	1	40.70	0	0.00	40.70	1	4,537	0.02%
2024/03/12	2.2	41.24	2.5	41.23	41.20	-0.3	4,493	-0.01%
2024/03/11	30.2	42.13	23	41.86	41.60	7.2	4,453	0.16%
2024/03/08	8.2	42.30	6	41.63	42.35	2.2	4,322	0.05%
2024/03/07	2	40.00	0	0.00	39.95	2	3,985	0.05%
2024/03/05	1	40.30	0	0.00	40.10	1	3,980	0.03%
2024/03/04	1	40.15	0	0.00	40.10	1	3,992	0.03%
2024/03/01	0.5	40.20	0	0.00	39.90	0.5	4,022	0.01%
2024/02/29	0	40.10	0	0.00	39.80	0	4,017	0.00%
2024/02/27	1	40.45	1	39.95	39.90	0	4,006	0.00%
2024/02/23	2	41.40	2	41.78	41.00	0	3,963	0.00%
2024/02/22	10	41.45	3	41.20	41.20	7	3,963	0.18%
2024/02/21	5	41.23	6	41.33	41.20	-1	3,965	-0.03%
2024/02/20	0	41.60	0	0.00	41.30	0	3,960	0.00%
2024/02/19	5	41.60	5	41.75	41.70	0	3,969	0.00%
2024/02/16	4	41.00	7	41.30	41.40	-3	3,966	-0.08%
2024/02/05	5	40.58	5	40.78	40.70	0	3,961	0.00%
2024/02/02	9	40.83	12	40.97	41.00	-3	3,969	-0.08%
2024/02/01	52	40.78	48	40.83	41.00	4	4,014	0.10%
2024/01/31	0	41.35	12	41.37	41.25	-12	4,029	-0.30%
2024/01/30	13	40.92	10	40.67	40.55	3	4,055	0.07%
2024/01/29	7	41.19	3	41.22	41.30	4	4,119	0.10%
2024/01/26	5	41.38	5	41.53	41.35	0	4,131	0.00%
2024/01/25	6	41.91	0	0.00	41.50	6	4,137	0.15%
2024/01/24	0.2	42.45	0	0.00	42.35	0.2	4,158	0.00%
2024/01/23	5.1	42.30	0	0.00	42.30	5.1	4,234	0.12%
2024/01/19	5.2	41.93	8	42.03	42.15	-2.8	4,291	-0.07%
2024/01/18	42	41.77	41	41.62	41.60	1	4,334	0.02%
2024/01/17	0	0.00	1	42.20	42.20	-1	4,333	-0.02%
2024/01/15	2.2	43.24	2	43.40	43.15	0.2	4,308	0.00%
2024/01/12	5.1	42.59	5	42.75	42.75	0.1	4,315	0.00%
2024/01/11	10	42.77	8	42.84	42.80	2	4,325	0.05%
2024/01/10	11	42.60	10	42.35	42.35	1	4,351	0.02%
2024/01/08	0.5	43.53	18	43.51	43.55	-17.5	4,326	-0.40%
2024/01/05	0.2	43.30	0	0.00	43.05	0.2	4,347	0.00%
2024/01/04	1.3	42.84	0	0.00	43.25	1.3	4,341	0.03%
2024/01/03	2	42.65	2	43.13	43.20	0	4,318	0.00%
2023/12/29	4.1	43.42	0	0.00	43.30	4.1	4,298	0.10%
2023/12/28	7	43.87	0	0.00	43.55	7	4,277	0.16%
2023/12/27	1	44.05	1	44.55	43.95	0	4,250	0.00%
2023/12/25	1	43.55	1	44.20	43.75	0	4,130	0.00%
2023/12/21	5	44.15	4	44.36	44.05	1	4,051	0.02%
2023/12/20	23	44.95	1	44.65	44.65	22	3,989	0.55%
2023/12/19	3	45.07	1	45.75	45.00	2	3,943	0.05%
2023/12/18	23	46.93	21	46.56	46.05	2	3,839	0.05%
2023/12/15	16	48.51	25.1	48.55	48.05	-9.1	3,768	-0.24%
2023/12/14	0	0.00	8	46.75	47.40	-8	3,495	-0.23%
2023/12/13	22	46.64	28	47.91	46.45	-6	3,474	-0.17%
2023/12/12	3	44.92	13	46.40	47.60	-10	3,179	-0.31%
2023/12/11	0	0.00	2	44.35	44.20	-2	2,933	-0.07%
2023/12/08	1	44.50	0	0.00	44.50	1	2,993	0.03%
2023/12/07	4	44.14	0	0.00	43.80	4	3,090	0.13%
2023/12/06	1	44.35	0	0.00	44.35	1	3,137	0.03%
2023/12/05	0	0.00	2	44.58	44.45	-2	3,194	-0.06%
2023/12/01	2	44.90	0	0.00	45.10	2	3,339	0.06%
2023/11/30	0	0.00	2	45.25	45.00	-2	3,365	-0.06%
2023/11/29	1	45.20	4	45.03	45.20	-3	3,346	-0.09%
2023/11/28	0	0.00	3	44.45	44.85	-3	3,332	-0.09%
2023/11/27	0	0.00	2	44.00	43.85	-2	3,299	-0.06%
2023/11/24	2	44.05	17	44.10	43.85	-15	3,305	-0.45%
2023/11/21	1	44.15	0	0.00	43.60	1	3,334	0.03%
2023/11/20	0	0.00	3	43.85	44.05	-3	3,340	-0.09%
2023/11/17	1	43.80	7	43.80	43.80	-6	3,358	-0.18%
2023/11/16	5	43.00	0	0.00	43.80	5	3,373	0.15%
2023/11/15	19	43.12	0	0.00	43.00	19	3,371	0.56%
2023/11/14	2.5	42.76	0	0.00	42.65	2.5	3,404	0.07%
2023/11/13	0	0.00	2	43.30	42.95	-2	3,426	-0.06%
2023/11/10	1	42.85	3	42.65	42.90	-2	3,449	-0.06%
2023/11/09	1	42.50	0	0.00	42.40	1	3,456	0.03%
2023/11/08	3	43.27	2	43.60	43.15	1	3,457	0.03%
2023/11/07	40	43.17	40	43.00	43.00	0	3,444	0.00%
2023/11/06	69	43.69	62	43.60	43.50	7	3,448	0.20%
2023/11/03	0	0.00	5	45.19	44.85	-5	3,442	-0.15%
2023/11/02	6	44.99	6	45.20	45.15	0	3,480	0.00%
2023/11/01	25	43.25	25	43.73	44.60	0	3,501	0.00%
2023/10/31	36	44.01	33	44.13	43.60	3	3,473	0.09%
2023/10/30	19	45.43	17	45.10	45.10	2	3,470	0.06%
2023/10/27	0	0.00	1	46.33	45.80	-1	3,464	-0.03%
2023/10/26	20	45.30	20	45.55	45.45	0	3,495	0.00%
2023/10/25	2	46.75	2	47.05	46.15	0	3,467	0.00%
2023/10/18	0	0.00	2	46.10	45.90	-2	3,621	-0.06%
2023/10/16	3	46.23	1	45.95	46.35	2	3,738	0.05%
2023/10/13	0	0.00	3	46.02	46.50	-3	3,861	-0.08%
2023/10/12	2	44.85	0	0.00	45.85	2	3,963	0.05%
2023/10/02	1	44.80	0	0.00	45.00	1	4,520	0.02%
2023/09/27	1.1	44.54	0	0.00	44.00	1.1	4,641	0.02%
2023/09/26	0	0.00	1	44.80	44.65	-1	4,648	-0.02%
2023/09/25	2	45.05	2	45.30	44.95	0	4,702	0.00%
2023/09/22	0	0.00	1	43.95	45.20	-1	4,714	-0.02%
2023/09/21	0	0.00	4	44.90	44.85	-4	4,742	-0.08%
2023/09/20	0	0.00	2	44.60	44.90	-2	4,817	-0.04%
2023/09/19	1	46.25	1	47.00	45.70	0	4,900	0.00%
2023/09/18	3	47.05	6	47.18	46.70	-3	4,853	-0.06%
2023/09/15	2	46.43	1	46.35	46.50	1	4,802	0.02%
2023/09/14	1	46.25	0.1	46.10	46.00	1	4,750	0.02%
2023/09/13	1	45.85	0	0.00	45.90	1	4,749	0.02%
2023/09/12	2	45.80	2	45.95	45.65	0	4,776	0.00%
2023/09/11	0	0.00	6	44.73	44.40	-6	4,792	-0.13%
2023/09/08	15	44.69	17	44.93	44.85	-2	5,009	-0.04%
2023/09/07	0	0.00	11	44.65	44.85	-11	4,970	-0.22%
2023/09/06	5	43.84	8	43.89	44.30	-3	4,892	-0.06%
2023/09/05	0	0.00	2	43.65	43.55	-2	4,848	-0.04%
2023/09/04	0	0.00	1	43.15	43.20	-1	4,859	-0.02%
2023/09/01	0	0.00	1	42.95	43.10	-1	4,864	-0.02%
2023/08/31	1	42.65	1	42.85	42.60	0	4,871	0.00%
2023/08/29	0	0.00	1	42.40	42.50	-1	4,909	-0.02%
2023/08/28	0	0.00	1	42.30	42.00	-1	4,910	-0.02%
2023/08/25	1	41.70	0	0.00	42.15	1	4,910	0.02%
2023/08/23	3	42.23	0	0.00	42.00	3	4,928	0.06%
2023/08/22	0	0.00	10	41.80	41.65	-10	4,921	-0.20%
2023/08/21	5	41.25	0	0.00	41.10	5	4,900	0.10%
2023/08/18	2	41.25	4	41.26	41.25	-2	4,893	-0.04%
2023/08/17	1	40.00	3	40.45	40.80	-2	4,877	-0.04%
2023/08/16	1	38.80	2	39.50	39.90	-1	4,857	-0.02%
2023/08/15	0	0.00	1	39.05	39.25	-1	4,833	-0.02%
2023/08/14	2	38.85	7	39.07	39.25	-5	4,827	-0.10%
2023/08/11	1	40.15	0	0.00	39.95	1	4,795	0.02%
2023/08/09	12	40.63	6	40.80	40.45	6	4,724	0.13%
2023/08/08	2	41.60	0	0.00	41.50	2	4,637	0.04%
2023/08/07	1	42.30	0	0.00	42.30	1	4,601	0.02%
2023/08/04	1.3	42.73	0	0.00	42.70	1.3	4,583	0.03%
2023/08/02	2	42.28	1	41.90	42.45	1	4,603	0.02%
2023/08/01	0	0.00	4	42.63	43.05	-4	4,540	-0.09%
2023/07/31	12	42.57	0	0.00	42.50	12	4,534	0.26%
2023/07/28	3	43.58	0	43.70	43.50	3	4,463	0.07%
2023/07/27	4	43.56	0	0.00	43.60	4	4,464	0.09%
2023/07/26	1	42.80	0	0.00	42.75	1	4,454	0.02%
2023/07/25	1.2	43.71	2	43.60	43.55	-0.8	4,430	-0.02%
2023/07/21	3	44.48	3	44.80	44.40	0	4,421	0.00%
2023/07/20	2	45.70	2	45.75	45.60	0	4,426	0.00%
2023/07/19	5	46.57	5	46.16	45.60	0	4,456	0.00%
2023/07/18	3	48.40	9.1	48.48	48.60	-6.1	4,399	-0.14%
2023/07/17	7	48.78	0	0.00	48.90	7	4,293	0.16%
2023/07/14	5	47.80	8	47.91	48.45	-3	4,239	-0.07%
2023/07/13	7	47.96	4	47.80	47.35	3	4,166	0.07%
2023/07/12	8.2	48.01	9	48.13	48.10	-0.8	4,123	-0.02%
2023/07/11	2	47.70	0	0.00	47.80	2	4,014	0.05%
2023/07/10	4	47.48	5	47.28	47.30	-1	3,981	-0.03%
2023/07/07	21	46.80	4	46.70	46.70	17	3,963	0.43%
2023/07/06	1	47.80	0	0.00	47.75	1	3,922	0.03%
2023/07/05	4	47.10	3	47.20	47.35	1	3,870	0.03%
2023/07/04	10	46.88	5	46.78	46.75	5	3,838	0.13%
2023/07/03	2	47.45	0	0.00	47.30	2	3,841	0.05%
2023/06/30	4	47.11	6	47.04	47.30	-2	3,822	-0.05%
2023/06/29	4	46.86	7	46.73	46.95	-3	3,842	-0.08%
2023/06/28	7	47.14	5	47.17	47.20	2	3,834	0.05%
2023/06/27	6.1	47.04	4	47.23	46.60	2.1	3,836	0.05%
2023/06/26	6	46.08	5	45.70	46.15	1	3,751	0.03%
2023/06/21	0	0.00	3	46.22	46.15	-3	3,831	-0.08%
2023/06/20	3	46.30	0	0.00	45.95	3	3,980	0.08%
2023/06/19	4	46.50	2	46.30	46.25	2	4,117	0.05%
2023/06/16	1	46.00	1	46.00	46.65	0	4,269	0.00%
2023/06/15	3	46.45	0	0.00	46.40	3	4,270	0.07%
2023/06/14	9	46.18	8	46.05	46.30	1	4,244	0.02%
2023/06/13	2	44.45	0	0.00	44.50	2	4,099	0.05%
2023/06/09	5	44.09	0	0.00	43.90	5	4,224	0.12%
2023/06/08	6	44.66	1	44.33	44.05	5	4,254	0.12%
2023/06/06	1	44.85	0	0.00	45.20	1	4,371	0.02%
2023/06/02	4	44.93	0	0.00	44.75	4	4,433	0.09%
2023/06/01	1.3	44.65	0	0.00	44.65	1.3	4,454	0.03%
2023/05/29	0	0.00	2	44.85	44.80	-2	4,461	-0.04%
2023/05/25	0	0.00	1	43.90	44.05	-1	4,447	-0.02%
2023/05/24	0	0.00	1	44.00	44.00	-1	4,492	-0.02%
2023/05/22	0	0.00	1	43.75	43.70	-1	4,504	-0.02%
2023/05/17	2	43.10	0	0.00	43.00	2	4,643	0.04%
2023/05/11	1	42.15	0	0.00	42.05	1	4,834	0.02%
2023/05/10	0	0.00	1	42.35	42.60	-1	4,903	-0.02%
2023/05/05	5	44.30	0	0.00	43.95	5	5,039	0.10%
2023/05/04	1	43.95	0	0.00	43.95	1	5,109	0.02%
2023/05/02	2	44.10	2	44.15	44.00	0	5,268	0.00%
2023/04/27	11	43.15	0	43.25	43.20	11	5,360	0.21%
2023/04/26	0	42.40	0	0.00	42.50	0	5,334	0.00%
2023/04/25	1	43.55	0	0.00	42.55	1	5,320	0.02%
2023/04/21	2	44.93	3	44.45	44.10	-1	5,301	-0.02%
2023/04/20	0	0.00	2	45.20	45.15	-2	5,273	-0.04%
2023/04/19	1	45.90	9	45.67	45.25	-8	5,337	-0.15%
2023/04/18	2	46.28	0	0.00	46.15	2	5,261	0.04%
2023/04/17	5	46.18	0	0.00	46.15	5	5,238	0.10%
2023/04/14	0	0.00	2	46.70	46.70	-2	5,182	-0.04%
2023/04/13	10	47.59	0	0.00	46.85	10	5,147	0.19%
2023/04/12	1	48.20	0	0.00	48.35	1	5,035	0.02%
2023/04/11	5	48.40	0	0.00	48.30	5	4,993	0.10%
2023/04/06	3.1	47.65	1	47.95	47.60	2.1	4,906	0.04%
2023/03/31	1	48.75	1	49.00	48.50	0	4,867	0.00%
2023/03/28	0	0.00	1	48.95	48.10	-1	4,807	-0.02%
2023/03/27	6.1	48.90	3	48.88	48.90	3.1	4,706	0.07%
2023/03/24	1	49.25	0	0.00	49.35	1	4,633	0.02%
2023/03/23	10.1	49.30	12	49.41	49.55	-1.9	4,531	-0.04%
2023/03/22	4	48.83	4	48.53	48.90	0	4,355	0.00%
2023/03/21	5	48.10	0	0.00	47.70	5	4,191	0.12%
2023/03/20	1	47.15	1	46.60	47.20	0	4,007	0.00%
2023/03/17	0	46.35	2	47.18	46.20	-2	3,945	-0.05%
2023/03/16	4	46.46	14	46.57	46.45	-10	3,860	-0.26%
2023/03/15	4	45.46	3	46.30	45.95	1	3,782	0.03%
2023/03/10	12	45.74	0	0.00	45.40	12	3,731	0.32%
2023/03/08	0	0.00	5	46.26	46.90	-5	3,772	-0.13%
2023/03/07	1	46.20	4	46.20	46.10	-3	3,742	-0.08%
2023/03/03	3	45.00	9	44.85	45.00	-6	3,738	-0.16%
2023/03/02	0.1	45.15	1	45.15	44.75	-0.9	3,832	-0.02%
2023/02/24	0	0.00	6	44.95	44.90	-6	3,889	-0.15%
2023/02/23	0	0.00	1	45.35	45.35	-1	3,899	-0.03%
2023/02/22	1	44.80	0.1	45.15	45.15	0.9	3,948	0.02%
2023/02/20	0	0.00	2	46.40	46.35	-2	4,028	-0.05%
2023/02/17	1	45.95	0	0.00	46.25	1	4,126	0.02%
2023/02/16	11	46.12	4	45.86	46.45	7	4,165	0.17%
2023/02/15	4	44.98	1	45.15	45.05	3	4,284	0.07%
2023/02/14	1	45.45	1	45.35	45.05	0	4,354	0.00%
2023/02/13	1	45.20	1	45.35	45.15	0	4,433	0.00%
2023/02/10	1	46.20	4	45.71	45.70	-3	4,528	-0.07%
2023/02/09	1	46.70	0	0.00	46.65	1	4,594	0.02%
2023/02/08	0	0.00	1	46.40	46.15	-1	4,578	-0.02%
2023/02/07	0	0.00	3	45.27	46.20	-3	4,562	-0.07%
2023/02/06	2.1	44.88	1	45.00	44.70	1.1	4,616	0.02%
2023/02/03	1	45.80	3	45.60	45.55	-2	4,610	-0.04%
2023/02/02	3	46.12	13	46.15	46.10	-10	4,610	-0.22%
2023/02/01	2	45.53	4	45.53	45.50	-2	4,585	-0.04%
2023/01/31	10	44.59	11	44.56	44.85	-1	4,618	-0.02%
2023/01/30	10	43.57	7	44.04	44.50	3	4,570	0.07%
2023/01/17	1	42.00	2.2	42.12	42.10	-1.2	4,472	-0.03%
2023/01/16	0	0.00	0.3	42.00	42.20	-0.3	4,562	-0.01%
2023/01/13	0	0.00	0.7	42.15	41.80	-0.7	4,593	-0.02%
2023/01/12	3	42.78	1.1	42.57	42.55	1.9	4,600	0.04%
2023/01/11	2	43.50	1.1	43.40	43.40	0.9	4,613	0.02%
2023/01/10	1	43.45	3	43.73	43.90	-2	4,666	-0.04%
2023/01/09	12	43.83	4	43.59	44.25	8	4,683	0.17%
2023/01/06	0	0.00	8	42.41	42.50	-8	4,652	-0.17%
2023/01/05	2.3	41.97	4	42.30	41.65	-1.7	4,758	-0.04%
2023/01/04	0	0.00	32.3	41.61	41.75	-32.3	4,822	-0.67%
2023/01/03	0	0.00	8	41.40	41.45	-8	4,896	-0.16%
2022/12/30	2	41.30	11	41.23	40.80	-9	4,942	-0.18%
2022/12/29	0	0.00	15	40.63	41.00	-15	5,014	-0.30%
2022/12/28	6	41.07	1	40.75	40.75	5	5,203	0.10%
2022/12/27	4	42.38	3	42.35	42.15	1	5,257	0.02%
2022/12/26	2	41.85	2	41.95	41.80	0	5,361	0.00%
2022/12/23	2	41.73	2	41.90	41.80	0	5,471	0.00%
2022/12/22	6	42.17	5	41.93	41.95	1	5,563	0.02%
2022/12/21	4	42.13	9	42.02	41.65	-5	5,752	-0.09%
2022/12/20	7.1	43.30	9	41.98	41.85	-1.9	6,069	-0.03%
2022/12/19	5	43.51	0	0.00	43.40	5	6,280	0.08%
2022/12/16	4	43.68	2	43.90	43.65	2	6,368	0.03%
2022/12/15	9	44.66	3	44.95	44.60	6	6,395	0.09%
2022/12/14	5	44.38	6	44.62	44.80	-1	6,467	-0.02%
2022/12/13	0	0.00	10	43.87	43.85	-10	6,483	-0.15%
2022/12/12	1	43.85	0	0.00	43.75	1	6,505	0.02%
2022/12/08	4	44.60	4	44.98	44.85	0	6,563	0.00%
2022/12/07	3	45.47	0	0.00	44.75	3	6,595	0.05%
2022/12/06	14	46.53	7	47.46	46.00	7	6,609	0.11%
2022/12/05	8	47.80	0	0.00	47.70	8	6,613	0.12%
2022/12/02	8	47.74	0	0.00	47.60	8	6,622	0.12%
2022/12/01	2	47.30	8	47.47	47.70	-6	6,644	-0.09%
2022/11/30	1	45.45	0	0.00	45.95	1	6,594	0.02%
2022/11/29	0.1	44.55	7	45.21	45.20	-6.9	6,728	-0.10%
2022/11/28	13.7	45.90	2	46.15	45.55	11.7	6,740	0.17%
2022/11/25	5	46.32	1	45.90	45.90	4	6,802	0.06%
2022/11/24	4	46.39	17	46.43	46.50	-13	6,820	-0.19%
2022/11/23	10.5	46.11	0	0.00	45.20	10.5	6,795	0.15%
2022/11/22	2	45.80	0	0.00	45.65	2	6,842	0.03%
2022/11/21	6	45.95	0	0.00	45.85	6	7,128	0.08%
2022/11/18	7	45.79	12	45.95	45.65	-5	7,432	-0.07%
2022/11/17	8	45.79	0	0.00	46.20	8	7,423	0.11%
2022/11/16	4	45.50	2	46.00	46.10	2	7,464	0.03%
2022/11/15	5	45.49	7	45.81	46.00	-2	7,430	-0.03%
2022/11/14	6	44.75	9	45.01	45.00	-3	7,468	-0.04%
2022/11/11	9	45.13	11	45.47	44.75	-2	7,530	-0.03%
2022/11/10	3	43.53	10	43.76	43.80	-7	7,430	-0.09%
2022/11/09	4	42.88	0	0.00	43.00	4	7,527	0.05%
2022/11/08	0	0.00	6	42.43	42.25	-6	7,570	-0.08%
2022/11/07	2	41.85	19	42.02	42.35	-17	7,805	-0.22%
2022/11/04	9	41.38	8	41.66	42.20	1	8,032	0.01%
2022/11/03	5	41.24	8	41.36	41.40	-3	8,027	-0.04%
2022/11/02	4	40.75	6	40.94	41.00	-2	8,098	-0.02%
2022/11/01	7	40.13	6	40.24	40.20	1	8,034	0.01%
2022/10/31	3	39.68	7	39.97	39.90	-4	8,129	-0.05%
2022/10/28	7	39.43	5	39.04	39.05	2	8,131	0.02%
2022/10/27	0	0.00	5	39.67	39.95	-5	8,121	-0.06%
2022/10/26	0	0.00	2	38.35	37.60	-2	8,063	-0.02%
2022/10/25	3	38.90	0	0.00	38.30	3	8,072	0.04%
2022/10/24	5	39.76	3	39.53	38.95	2	8,111	0.02%
2022/10/21	0	0.00	5	38.90	39.05	-5	8,078	-0.06%
2022/10/20	7	39.12	0	0.00	38.70	7	8,089	0.09%
2022/10/19	4	39.63	2	39.45	39.00	2	8,105	0.02%
2022/10/18	4	39.65	0	0.00	39.55	4	8,090	0.05%
2022/10/17	0	0.00	1	39.20	39.80	-1	8,162	-0.01%
2022/10/14	3	38.23	2	38.25	38.95	1	8,231	0.01%
2022/10/13	1	37.15	0	0.00	36.40	1	8,282	0.01%
2022/10/12	13	38.73	3	38.88	38.70	10	8,242	0.12%
2022/10/11	2	38.35	4	38.49	38.40	-2	8,291	-0.02%
2022/10/07	6	40.65	4	40.60	40.60	2	8,336	0.02%
2022/10/06	10	41.06	40	40.89	41.10	-30	8,352	-0.36%
2022/10/05	14	41.26	12	41.58	40.80	2	8,345	0.02%
2022/10/04	9	39.56	7	39.89	39.90	2	8,311	0.02%
2022/10/03	0	38.65	0	0.00	38.60	0	8,391	0.00%
2022/09/30	35	38.72	0	0.00	39.45	35	8,407	0.42%
2022/09/29	9	38.86	2	38.70	38.30	7	8,428	0.08%
2022/09/28	0	38.50	1	38.25	37.90	-1	8,439	-0.01%
2022/09/27	19	39.40	17	39.06	40.30	2	8,331	0.02%
2022/09/26	17	40.68	6	41.41	40.15	11	8,083	0.14%
2022/09/23	6	44.77	1	44.50	44.60	5	7,976	0.06%
2022/09/22	20	45.24	0	45.70	45.80	20	7,992	0.25%
2022/09/21	1	45.60	0	0.00	45.35	1	7,978	0.01%
2022/09/20	2	46.80	0	0.00	46.60	2	7,971	0.03%
2022/09/15	2	48.55	3	48.80	48.25	-1	8,114	-0.01%
2022/09/14	1	48.55	0	0.00	48.80	1	8,186	0.01%
2022/09/13	3	49.53	10	49.25	48.90	-7	8,228	-0.09%
2022/09/12	0	0.00	6	49.22	49.30	-6	8,309	-0.07%
2022/09/07	10	46.83	1	46.45	46.50	9	8,480	0.11%
2022/09/06	1	47.80	1	47.50	47.30	0	8,494	0.00%
2022/09/05	2	49.08	19.5	49.50	48.50	-17.5	8,483	-0.21%
2022/09/02	7	51.40	1	51.30	51.00	6	8,479	0.07%
2022/09/01	6	51.05	2	51.15	51.10	4	8,484	0.05%
2022/08/31	4	51.60	0	0.00	52.20	4	8,464	0.05%
2022/08/30	15	51.30	5	51.58	52.00	10	8,477	0.12%
2022/08/29	9	50.61	2	50.75	50.70	7	8,441	0.08%
2022/08/26	8	53.44	7	53.20	52.70	1	8,393	0.01%
2022/08/25	4	53.15	42	52.85	53.60	-38	8,176	-0.46%
2022/08/24	4	50.55	4	50.93	50.30	0	7,970	0.00%
2022/08/23	5	50.50	0.5	50.30	50.70	4.5	8,204	0.05%
2022/08/22	2	50.95	15	51.11	50.80	-13	8,484	-0.15%
2022/08/19	41	51.84	2	51.90	51.60	39	8,626	0.45%
2022/08/18	10	51.17	2	51.40	51.50	8	8,886	0.09%
2022/08/17	1	50.60	4	51.00	50.90	-3	8,984	-0.03%
2022/08/16	3	50.77	28	51.22	51.00	-25	9,064	-0.28%
2022/08/15	1	49.75	2	49.90	50.20	-1	8,954	-0.01%
2022/08/12	37	50.25	38	50.41	50.30	-1	8,964	-0.01%
2022/08/11	6.1	49.51	5	49.67	49.60	1.1	8,792	0.01%
2022/08/10	11	46.87	7	47.58	47.60	4	8,698	0.05%
2022/08/09	7.2	47.22	7	47.14	47.10	0.2	8,845	0.00%
2022/08/08	0	0.00	1	45.50	45.95	-1	9,344	-0.01%
2022/08/05	8	45.96	4	46.31	46.50	4	9,800	0.04%
2022/08/04	7	44.64	3	44.60	45.30	4	9,801	0.04%
2022/08/03	15	45.60	0	0.00	45.10	15	9,954	0.15%
2022/08/02	0	45.50	2	45.40	45.45	-2	10,187	-0.02%
2022/08/01	1	47.25	1	47.30	47.15	0	10,426	0.00%
2022/07/27	1	45.50	0	0.00	47.15	1	10,957	0.01%
2022/07/26	3	45.97	2	46.60	45.90	1	10,981	0.01%
2022/07/25	0	0.00	1	47.50	47.55	-1	11,009	-0.01%
2022/07/22	15	48.46	1	48.70	48.10	14	11,136	0.13%
2022/07/21	2	48.40	1	48.50	48.95	1	11,207	0.01%
2022/07/20	3	47.75	3	47.53	47.25	0	11,225	0.00%
2022/07/19	10	46.29	2	46.65	46.55	8	11,345	0.07%
2022/07/18	0	0.00	7	48.09	48.20	-7	11,402	-0.06%
2022/07/15	1	46.50	2	47.50	47.55	-1	11,364	-0.01%
2022/07/14	0	0.00	2	46.13	46.15	-2	11,335	-0.02%
2022/07/13	1	45.20	1	44.90	44.80	0	11,443	0.00%
2022/07/12	4	45.13	0	0.00	44.00	4	11,600	0.03%
2022/07/11	1	47.00	1	47.30	47.30	0	11,749	0.00%
2022/07/08	1	45.50	1	45.90	46.40	0	11,789	0.00%
2022/07/06	0	0.00	2	43.73	43.30	-2	12,100	-0.02%
2022/07/04	0	0.00	0.5	44.98	44.55	-0.5	12,364	0.00%
2022/07/01	7	46.68	12	46.25	45.05	-5	12,365	-0.04%
2022/06/30	3	48.53	6	48.52	48.05	-3	12,273	-0.02%
2022/06/29	0	0.00	1	50.60	50.50	-1	12,324	-0.01%
2022/06/28	5	50.76	3	51.13	51.00	2	12,440	0.02%
2022/06/27	8	52.28	9	52.22	52.40	-1	12,592	-0.01%
2022/06/24	0	0.00	6	51.00	50.50	-6	12,776	-0.05%
2022/06/23	3	49.82	2	49.68	49.95	1	13,229	0.01%
2022/06/22	8	50.49	0	0.00	50.20	8	14,000	0.06%
2022/06/21	3	51.67	6	51.27	52.40	-3	14,530	-0.02%
2022/06/20	11	50.68	8	51.50	50.20	3	14,839	0.02%
2022/06/17	4	52.63	3	52.97	52.60	1	14,885	0.01%
2022/06/16	3	57.03	3	54.63	54.60	0	14,888	0.00%
2022/06/14	5	57.68	1	56.50	58.40	4	15,309	0.03%
2022/06/13	2	57.85	0	0.00	57.70	2	15,378	0.01%
2022/06/10	2	60.20	2.2	60.33	60.50	-0.2	15,371	0.00%
2022/06/09	2	61.20	0	0.00	61.00	2	15,626	0.01%
2022/06/08	2	61.80	2	61.30	60.80	0	15,664	0.00%
2022/06/07	0	0.00	1	61.00	61.30	-1	15,905	-0.01%
2022/06/02	0	0.00	4	61.83	61.60	-4	16,288	-0.02%
2022/06/01	1	61.30	3.3	61.60	61.60	-2.3	16,483	-0.01%
2022/05/31	17	62.72	9	62.36	62.30	8	16,488	0.05%
2022/05/30	2.3	62.35	9	62.37	62.00	-6.7	16,441	-0.04%
2022/05/27	3	60.90	1	60.80	60.70	2	16,268	0.01%
2022/05/26	5	60.22	5	60.54	60.00	0	16,175	0.00%
2022/05/25	0	0.00	2	59.45	59.80	-2	15,883	-0.01%
2022/05/24	1	58.80	5	58.22	57.50	-4	15,892	-0.03%
2022/05/23	4	59.55	5	59.68	59.40	-1	15,785	-0.01%
2022/05/20	0	0.00	1	59.00	59.60	-1	15,830	-0.01%
2022/05/19	9	57.73	8	58.41	59.60	1	15,801	0.01%
2022/05/18	2	59.45	3.4	60.09	59.30	-1.4	15,781	-0.01%
2022/05/17	3.4	58.97	4	59.25	60.10	-0.6	15,738	0.00%
2022/05/16	13	60.68	16	58.83	58.60	-3	15,715	-0.02%
2022/05/13	8.1	59.90	12.6	59.05	59.70	-4.5	15,340	-0.03%
2022/05/12	3	55.93	4	55.53	55.50	-1	15,166	-0.01%
2022/05/11	1	57.30	3	58.03	56.90	-2	15,825	-0.01%
2022/05/10	2.3	56.16	3	57.10	58.00	-0.7	16,239	0.00%
2022/05/09	4.1	56.77	3	56.73	56.60	1.1	16,322	0.01%
2022/05/06	3	55.37	2	55.45	55.50	1	16,342	0.01%
2022/05/05	11.3	57.14	12	57.71	57.80	-0.7	16,717	0.00%
2022/05/04	8	55.35	6	55.42	55.60	2	16,714	0.01%
2022/05/03	1	55.50	3	55.07	55.50	-2	16,822	-0.01%
2022/04/29	2	54.80	14	55.33	54.30	-12	17,101	-0.07%
2022/04/28	13	55.12	4	55.28	54.70	9	17,318	0.05%
2022/04/27	11	51.82	8	51.91	53.80	3	17,354	0.02%
2022/04/26	3	55.33	12	55.42	54.70	-9	17,287	-0.05%
2022/04/25	9	54.64	22	54.90	54.20	-13	17,357	-0.07%
2022/04/22	3.1	58.76	2	58.10	57.90	1.1	17,523	0.01%
2022/04/21	1	59.90	2	59.60	59.90	-1	17,766	-0.01%
2022/04/20	2	59.45	0	0.00	58.90	2	18,011	0.01%
2022/04/19	18	60.25	5	59.86	59.30	13	18,412	0.07%
2022/04/18	2	59.00	2	59.80	59.00	0	18,403	0.00%
2022/04/15	7	58.83	3	58.47	58.40	4	18,432	0.02%
2022/04/14	4	61.18	3	62.20	60.80	1	18,655	0.01%
2022/04/13	0	0.00	3.2	62.23	62.40	-3.2	18,634	-0.02%
2022/04/12	4.1	61.15	1	63.20	60.90	3.1	18,821	0.02%
2022/04/11	16	64.13	1	63.00	62.60	15	18,728	0.08%
2022/04/08	1	67.60	3	67.80	68.00	-2	18,893	-0.01%
2022/04/07	3	68.83	3	69.47	68.00	0	18,970	0.00%
2022/04/06	1	68.30	5	69.18	69.40	-4	19,232	-0.02%
2022/04/01	10.1	67.74	1	68.70	69.00	9.1	19,662	0.05%
2022/03/31	12	69.18	0.6	69.40	68.90	11.4	19,841	0.06%
2022/03/30	6	70.43	6	70.12	69.80	0	19,946	0.00%
2022/03/29	7.2	69.78	2.1	69.70	70.00	5.1	20,416	0.02%
2022/03/28	21	68.52	11.1	68.94	70.50	9.9	20,327	0.05%
2022/03/25	26.1	72.93	15	73.04	71.10	11.1	20,092	0.05%
2022/03/24	42.4	76.27	19	76.64	76.30	23.4	19,374	0.12%
2022/03/23	24.5	78.64	11.2	78.15	79.00	13.3	19,064	0.07%
2022/03/22	0.4	77.15	2	76.50	77.20	-1.6	19,631	-0.01%
2022/03/21	0	0.00	10	76.35	75.80	-10	19,753	-0.05%
2022/03/18	6.2	74.95	7	75.23	75.30	-0.8	20,122	0.00%
2022/03/17	5	74.78	10	73.87	74.90	-5	20,327	-0.02%
2022/03/16	3	70.73	3	71.27	70.40	0	20,662	0.00%
2022/03/15	4	70.60	0.5	70.70	70.20	3.5	21,408	0.02%
2022/03/14	6	72.95	7	73.67	72.50	-1	23,269	0.00%
2022/03/11	2	70.85	3.2	71.02	71.40	-1.2	23,531	-0.01%
2022/03/10	8	71.71	10	72.16	71.70	-2	24,096	-0.01%
2022/03/09	2	68.90	2	69.65	68.60	0	24,579	0.00%
2022/03/08	5	69.96	3	69.73	68.10	2	25,744	0.01%
2022/03/07	7	73.31	1	71.90	72.00	6	27,870	0.02%
2022/03/04	5.2	76.71	5	77.12	76.50	0.2	30,560	0.00%
2022/03/03	7.2	77.47	16	77.68	77.40	-8.8	32,162	-0.03%
2022/03/02	15	75.63	9.5	75.55	76.30	5.5	33,425	0.02%
2022/03/01	2.5	73.20	5	74.34	75.20	-2.5	35,505	-0.01%
2022/02/25	1	72.00	0	0.00	72.40	1	37,159	0.00%
2022/02/24	4	73.38	3	72.80	71.50	1	37,706	0.00%
2022/02/23	3	75.13	2	75.15	75.80	1	38,556	0.00%
2022/02/22	4	75.38	5.2	74.79	74.90	-1.2	38,753	0.00%
2022/02/21	6	77.50	1	77.80	77.30	5	38,827	0.01%
2022/02/18	1	77.20	7	77.11	78.30	-6	39,120	-0.02%
2022/02/17	9.4	77.51	11	77.72	77.00	-1.6	39,815	0.00%
2022/02/16	4.2	78.28	30	78.97	78.10	-25.8	39,830	-0.06%
2022/02/15	8.2	78.88	8.2	78.16	77.80	0	40,095	0.00%
2022/02/14	18.3	78.33	11	78.41	77.80	7.3	40,215	0.02%
2022/02/11	57.2	79.73	26.1	80.12	79.70	31.1	40,771	0.08%
2022/02/10	20.6	77.26	29.3	77.07	78.10	-8.7	40,750	-0.02%
2022/02/09	32.2	75.06	2	74.90	74.70	30.2	40,664	0.07%
2022/02/08	13	73.08	5.2	73.10	73.00	7.8	41,039	0.02%
2022/02/07	11	73.17	16	72.98	73.40	-5	40,868	-0.01%
2022/01/26	7	75.89	6	76.45	76.80	1	40,695	0.00%
2022/01/25	8.1	75.25	14	76.11	75.40	-5.9	41,051	-0.01%
2022/01/24	14.1	73.61	21	74.71	75.30	-6.9	41,508	-0.02%
2022/01/21	17	75.32	6	74.40	73.10	11	41,929	0.03%
2022/01/20	6	76.72	12	76.93	77.60	-6	41,885	-0.01%
2022/01/19	33	77.02	28	77.18	77.10	5	41,826	0.01%
2022/01/18	28.3	79.65	39	79.36	78.60	-10.8	41,937	-0.03%
2022/01/17	36.1	79.28	28	79.23	79.30	8.1	41,950	0.02%
2022/01/14	6	77.30	6	77.28	78.10	0	42,033	0.00%
2022/01/13	7	79.89	13	80.02	79.60	-6	42,427	-0.01%
2022/01/12	10	79.06	4	79.88	78.20	6	42,420	0.01%
2022/01/11	4	78.95	43	78.71	78.30	-39	42,167	-0.09%
2022/01/10	2	77.90	5	79.46	80.00	-3	42,243	-0.01%
2022/01/07	30	79.82	18	78.78	78.50	12	42,337	0.03%
2022/01/06	5	82.62	89.8	82.83	82.90	-84.8	41,989	-0.20%
2022/01/05	110.5	82.93	5	83.70	82.50	105.5	42,144	0.25%	大買/鉅額交易
2022/01/04	2.2	85.10	103	85.84	85.50	-100.9	42,220	-0.24%	大賣/
2022/01/03	18.3	86.14	29.2	86.07	84.80	-10.9	42,114	-0.03%
2021/12/30	7	85.16	9.2	85.36	85.50	-2.2	42,011	-0.01%
2021/12/29	13	85.23	13.2	85.26	85.00	-0.2	42,044	0.00%
2021/12/28	35	85.07	17	85.26	84.20	18	41,934	0.04%
2021/12/27	127	84.24	42.2	84.54	84.70	84.8	41,756	0.20%	大買/
2021/12/24	7.2	83.39	15	83.22	82.50	-7.8	41,692	-0.02%
2021/12/23	24.3	84.46	17.3	83.44	83.20	7	41,679	0.02%
2021/12/22	10	81.40	13	82.16	81.00	-3	41,410	-0.01%
2021/12/21	13.2	81.30	3	81.40	81.20	10.2	41,428	0.02%
2021/12/20	16	82.58	15.3	82.55	82.20	0.7	41,361	0.00%
2021/12/17	3.2	83.20	2	83.00	82.40	1.2	41,536	0.00%
2021/12/16	40	85.02	36.2	85.43	84.50	3.8	41,773	0.01%
2021/12/15	5	81.90	7	81.46	81.80	-2	41,044	0.00%
2021/12/14	7.1	81.38	29.4	80.58	81.60	-22.3	41,013	-0.05%
2021/12/13	17.2	83.52	3	84.20	82.80	14.2	40,747	0.03%
2021/12/10	27.1	85.13	13	84.98	84.90	14.1	40,474	0.03%
2021/12/09	29.5	86.35	6	86.52	84.60	23.5	39,901	0.06%
2021/12/08	91.2	87.86	91.2	88.04	88.40	0	39,235	0.00%
2021/12/07	20	83.36	53	83.55	84.30	-33	37,600	-0.09%
2021/12/06	17.1	83.51	14	83.69	83.30	3.1	37,365	0.01%
2021/12/03	33	85.96	24	86.29	86.50	9	37,287	0.02%
2021/12/02	75.1	86.16	47	85.89	85.40	28.1	37,252	0.08%
2021/12/01	82.5	84.94	98.3	85.17	86.70	-15.8	36,316	-0.04%
2021/11/30	88.3	85.71	67	84.51	81.80	21.3	34,565	0.06%
2021/11/29	32	79.67	44.4	82.66	84.90	-12.4	32,731	-0.04%
2021/11/26	30.4	77.49	21	77.63	77.20	9.4	31,324	0.03%
2021/11/25	170	77.12	148.6	77.65	79.70	21.4	30,253	0.07%	大買/大賣/
2021/11/24	11.4	75.80	25.5	76.05	76.40	-14.1	28,302	-0.05%
2021/11/23	71	70.58	75	69.70	69.50	-4	27,223	-0.01%
2021/11/22	72	69.80	131	70.46	71.20	-59	27,501	-0.21%	大賣/
2021/11/19	11	68.32	3	68.37	67.30	8	27,702	0.03%
2021/11/18	29	67.86	9	68.29	67.70	20	27,758	0.07%
2021/11/17	27	68.76	12	68.86	68.90	15	27,904	0.05%
2021/11/16	7	68.69	17	69.47	68.20	-10	27,849	-0.04%
2021/11/15	6	67.65	3.1	68.01	67.40	2.9	27,355	0.01%
2021/11/12	15.5	66.90	2	67.40	66.80	13.5	27,411	0.05%
2021/11/11	7	68.66	1	69.40	68.60	6	27,191	0.02%
2021/11/10	37	69.38	30	69.96	69.60	7	27,049	0.03%
2021/11/09	22	68.64	30	69.07	68.30	-8	26,377	-0.03%
2021/11/08	30	67.45	22	67.41	66.60	8	25,834	0.03%
2021/11/05	14	67.23	20	66.97	66.30	-6	25,599	-0.02%
2021/11/04	3	64.50	7	64.84	64.70	-4	25,211	-0.02%
2021/11/03	17	64.22	5	64.10	64.10	12	25,388	0.05%
2021/11/02	10.1	67.41	111	67.40	65.50	-100.9	25,396	-0.40%	大賣/
2021/11/01	9	67.13	18.4	67.64	68.00	-9.4	25,138	-0.04%
2021/10/29	11	63.86	15	64.19	64.20	-4	24,825	-0.02%
2021/10/28	3	62.70	1	63.00	61.60	2	24,286	0.01%
2021/10/27	1	61.80	0	0.00	62.10	1	24,335	0.00%
2021/10/26	3.3	61.72	5.2	61.93	61.20	-1.9	24,811	-0.01%
2021/10/25	15	61.41	0	0.00	61.60	15	25,087	0.06%
2021/10/22	13.2	61.95	11.1	61.78	62.00	2.1	25,756	0.01%
2021/10/21	16.2	61.17	24	61.87	60.50	-7.8	26,940	-0.03%
2021/10/20	12	58.80	12	59.03	58.30	0	27,151	0.00%
2021/10/19	7	57.24	1	56.95	57.10	6	27,572	0.02%
2021/10/18	23	57.58	18	56.81	56.80	5	28,329	0.02%
2021/10/15	9	57.79	19	57.85	58.80	-10	28,865	-0.03%
2021/10/14	1	54.90	1	56.00	55.10	0	29,007	0.00%
2021/10/13	5	55.82	2.2	55.35	54.90	2.8	29,386	0.01%
2021/10/12	9	58.57	9	57.54	57.70	0	29,393	0.00%
2021/10/08	3	60.77	21	61.09	61.30	-18	29,452	-0.06%
2021/10/07	17	61.21	17	61.71	62.10	0	29,875	0.00%
2021/10/06	1.2	59.82	0	0.00	58.50	1.2	31,380	0.00%
2021/10/05	17	58.41	8	58.76	60.40	9	32,249	0.03%
2021/10/04	13	59.81	11	61.40	58.20	2	32,428	0.01%
2021/10/01	12	61.43	11	60.41	60.50	1	33,205	0.00%
2021/09/30	5	62.84	6	63.25	63.60	-1	34,625	0.00%
2021/09/29	15	63.98	28	64.16	63.20	-13	34,630	-0.04%
2021/09/28	8	67.69	4.1	67.58	67.10	3.9	34,636	0.01%
2021/09/27	9	68.99	7	69.54	68.10	2	34,805	0.01%
2021/09/24	19	69.86	3	70.53	69.00	16	35,209	0.05%
2021/09/23	9	70.04	15	70.11	69.60	-6	35,387	-0.02%
2021/09/22	11	69.51	22	69.23	69.30	-11	35,842	-0.03%
2021/09/17	4	68.10	0	0.00	69.40	4	36,073	0.01%
2021/09/16	7	68.60	18	69.12	69.00	-11	36,748	-0.03%
2021/09/15	109	66.91	9	67.82	67.10	100	37,667	0.27%	大買/
2021/09/14	16	68.55	6	68.52	68.10	10	39,322	0.03%
2021/09/13	8	68.74	0	0.00	68.30	8	40,604	0.02%
2021/09/10	9.2	67.65	6	68.42	69.30	3.2	41,229	0.01%
2021/09/09	19	67.16	14	67.23	67.00	5	43,160	0.01%
2021/09/08	12	66.09	16	65.41	65.00	-4	43,523	-0.01%
2021/09/07	24	69.37	10	69.84	68.60	14	43,238	0.03%
2021/09/06	3	70.63	7	71.21	70.60	-4	42,950	-0.01%
2021/09/03	4	70.95	15	70.93	72.00	-11	42,853	-0.03%
2021/09/02	39.1	72.49	17	71.63	68.80	22.1	43,072	0.05%
2021/09/01	6.1	69.68	4	70.48	70.70	2.1	42,978	0.00%
2021/08/31	3	70.13	4.2	70.20	70.40	-1.2	43,744	0.00%
2021/08/30	12	69.93	25	69.77	69.60	-13	43,580	-0.03%
2021/08/27	33	69.97	32	69.56	68.70	1	43,718	0.00%
2021/08/26	20.2	69.80	48.7	69.59	70.20	-28.5	43,464	-0.07%
2021/08/25	32	68.12	100.1	68.22	68.70	-68.1	42,798	-0.16%
2021/08/24	8	65.08	4	65.63	64.60	4	41,825	0.01%
2021/08/23	63	63.02	15.6	64.51	64.90	47.5	41,991	0.11%
2021/08/20	41	62.19	46	62.11	62.00	-5	42,002	-0.01%
2021/08/19	25	61.18	21	60.79	60.00	4	42,029	0.01%
2021/08/18	3.6	58.07	15	58.31	60.30	-11.5	42,809	-0.03%
2021/08/17	7	58.23	3	59.77	56.00	4	42,930	0.01%
2021/08/16	7	59.69	3	60.07	59.20	4	42,830	0.01%
2021/08/13	6	61.22	7	61.71	59.80	-1	42,736	0.00%
2021/08/12	26	63.07	1	62.90	63.00	25	42,761	0.06%
2021/08/11	3	62.67	7	63.51	63.00	-4	42,854	-0.01%
2021/08/10	11	63.37	13	64.63	62.70	-2	42,903	0.00%
2021/08/09	10	67.12	12	67.13	65.50	-2	43,104	0.00%
2021/08/06	17	69.71	4	70.10	69.30	13	43,250	0.03%
2021/08/05	4	71.18	12	71.12	71.60	-8	43,441	-0.02%
2021/08/04	30	70.58	12	71.23	69.70	18	43,842	0.04%
2021/08/03	8	69.19	24	69.21	69.00	-16	43,935	-0.04%
2021/08/02	11	69.20	2	69.00	68.70	9	44,212	0.02%
2021/07/30	17	71.66	15	71.97	69.80	2	44,358	0.00%
2021/07/29	22	68.54	30	69.11	71.80	-8	44,148	-0.02%
2021/07/28	38	67.50	29	66.73	67.60	9	44,340	0.02%
2021/07/27	44	72.84	17	73.21	71.70	27	44,608	0.06%
2021/07/26	18	70.07	24	70.94	71.20	-6	43,726	-0.01%
2021/07/23	34	68.34	24	69.08	67.90	10	43,313	0.02%
2021/07/22	35	69.56	95.8	69.26	69.30	-60.8	43,250	-0.14%
2021/07/21	24	67.15	20	67.12	66.40	4	43,084	0.01%
2021/07/20	11	65.83	6	65.92	65.10	5	44,059	0.01%
2021/07/19	34	67.05	17	67.28	67.10	17	45,994	0.04%
2021/07/16	8	65.59	14	65.05	65.10	-6	47,289	-0.01%
2021/07/15	47	65.43	14	65.81	65.50	33	50,274	0.07%
2021/07/14	13	67.18	16	67.37	66.50	-3	51,027	-0.01%
2021/07/13	88	69.40	116	69.07	67.10	-28	50,995	-0.05%	大賣/
2021/07/12	42	67.22	28	66.50	67.70	14	49,305	0.03%
2021/07/09	8	64.26	6	64.33	63.90	2	48,631	0.00%
2021/07/08	21	64.90	22	65.11	64.20	-1	49,415	0.00%
2021/07/07	37	65.11	73	64.22	65.70	-36	49,823	-0.07%
2021/07/06	7	61.33	5	60.54	60.70	2	49,067	0.00%
2021/07/05	15	61.77	25	62.14	62.00	-10	50,883	-0.02%
2021/07/02	10	60.55	20	60.82	61.30	-10	51,926	-0.02%
2021/07/01	30.3	59.68	43	59.35	58.80	-12.7	52,148	-0.02%
2021/06/30	41	61.65	9	61.79	61.10	32	51,772	0.06%
2021/06/29	47.6	63.24	24	62.82	62.00	23.6	51,477	0.05%
2021/06/28	10	61.01	61	60.92	61.00	-51	50,641	-0.10%
2021/06/25	30	62.18	15	61.57	60.90	15	50,287	0.03%
2021/06/24	23	62.97	19	62.97	62.80	4	49,465	0.01%
2021/06/23	43	61.78	83.2	62.31	64.50	-40.2	48,366	-0.08%
2021/06/22	42	60.86	44	60.52	59.60	-2	46,598	0.00%
2021/06/21	66	58.34	128	59.00	59.20	-62	45,198	-0.14%	大賣/
2021/06/18	59	59.43	53	58.66	58.00	6	44,400	0.01%
2021/06/17	10	55.45	15	55.24	56.50	-5	42,212	-0.01%
2021/06/16	12	54.06	9	53.63	53.20	3	41,615	0.01%
2021/06/15	11	54.02	11	54.13	54.50	0	41,494	0.00%
2021/06/11	7	54.06	1	53.80	53.70	6	41,405	0.01%
2021/06/10	29	56.37	38	55.11	55.10	-9	41,386	-0.02%
2021/06/09	44	54.52	55	54.65	54.50	-11	40,538	-0.03%
2021/06/08	24	54.14	26	54.27	53.40	-2	39,603	-0.01%
2021/06/07	5	51.16	20.1	51.60	52.30	-15.1	38,610	-0.04%
2021/06/04	36.3	52.55	14	52.36	51.50	22.3	38,533	0.06%
2021/06/03	9	51.93	18	52.01	52.70	-9	38,248	-0.02%
2021/06/02	27	51.79	24	51.44	50.70	3	37,984	0.01%
2021/06/01	20	52.13	10	51.82	51.60	10	37,889	0.03%
2021/05/28	7	51.06	2	51.20	50.80	5	37,541	0.01%
2021/05/27	14	50.42	19	50.14	50.00	-5	37,595	-0.01%
2021/05/26	42	50.84	11	50.54	49.65	31	38,069	0.08%
2021/05/25	2	48.30	10	48.71	49.35	-8	37,991	-0.02%
2021/05/24	2	43.88	3	45.08	44.90	-1	37,818	0.00%
2021/05/21	3	44.12	5	43.89	44.10	-2	37,958	-0.01%
2021/05/20	8	44.60	7	44.07	42.90	1	38,330	0.00%
2021/05/19	8	44.58	6	45.05	45.55	2	38,318	0.01%
2021/05/18	1	44.10	3	44.18	45.15	-2	38,251	-0.01%
2021/05/17	17	42.82	23	42.82	41.35	-6	38,136	-0.02%
2021/05/14	20	46.72	12	45.31	44.45	8	37,652	0.02%
2021/05/13	24	46.04	8	46.28	46.10	16	37,223	0.04%
2021/05/12	25	47.33	38	45.94	45.20	-13	36,716	-0.04%
2021/05/11	4.2	48.65	32	48.86	48.10	-27.8	35,969	-0.08%
2021/05/10	13	51.95	8	52.05	51.50	5	35,516	0.01%
2021/05/07	24	53.07	12	53.99	54.70	12	35,156	0.03%
2021/05/06	6	52.77	22	51.69	51.20	-16	34,824	-0.05%
2021/05/05	12	53.59	7	53.76	51.80	5	34,990	0.01%
2021/05/04	27.3	53.80	38.2	51.25	55.20	-10.8	34,372	-0.03%
2021/05/03	36	57.22	86	56.28	54.90	-50	33,362	-0.15%
2021/04/29	15	57.49	11	58.01	58.00	4	32,885	0.01%
2021/04/28	40	57.51	35	57.48	56.90	5	32,626	0.02%
2021/04/27	173	56.66	69	56.41	56.10	104	32,409	0.32%	大買/鉅額交易
2021/04/26	53.5	59.81	31	59.86	58.80	22.5	31,778	0.07%
2021/04/23	69	56.53	54	57.68	58.30	15	30,344	0.05%
2021/04/22	49	56.81	59	56.08	53.00	-10	29,151	-0.03%
2021/04/21	63	56.20	44	57.23	56.40	19	27,746	0.07%
2021/04/20	3	51.60	16.5	51.57	52.90	-13.5	24,892	-0.05%
2021/04/19	16	47.54	33	47.99	48.15	-17	23,884	-0.07%
2021/04/16	16	46.29	15	46.20	46.15	1	23,470	0.00%
2021/04/15	7	46.26	3	45.61	46.50	4	23,342	0.02%
2021/04/14	88	47.89	70	46.43	46.55	18	23,124	0.08%
2021/04/13	24	50.26	23	49.85	48.20	1	22,165	0.00%
2021/04/12	23	49.13	21	49.72	48.60	2	20,842	0.01%
2021/04/09	50.5	48.97	35	49.29	48.55	15.5	20,153	0.08%
2021/04/08	28	45.83	43.1	46.57	48.00	-15.1	18,280	-0.08%
2021/04/07	65	43.45	22	43.46	43.65	43	17,193	0.25%
2021/04/06	8	41.78	2	42.00	42.45	6	17,560	0.03%
2021/04/01	4	41.71	0	0.00	41.75	4	17,712	0.02%
2021/03/31	9	42.02	11	41.43	42.20	-2	17,669	-0.01%
2021/03/30	6	41.28	0	0.00	41.25	6	17,764	0.03%
2021/03/29	8	41.35	3	41.35	41.60	5	18,033	0.03%
2021/03/26	1	41.00	0	0.00	41.15	1	18,784	0.01%
2021/03/24	3	41.00	3	41.20	41.00	0	19,006	0.00%
2021/03/23	5	41.36	0	0.00	41.15	5	19,321	0.03%
2021/03/22	1	41.00	4	41.73	41.60	-3	19,501	-0.02%
2021/03/19	2	41.60	1.1	41.37	41.55	0.9	19,841	0.00%
2021/03/18	3	42.65	9	42.99	42.20	-6	20,037	-0.03%
2021/03/17	15	43.69	3	43.22	43.00	12	20,750	0.06%
2021/03/16	9	42.49	9	43.02	43.30	0	21,165	0.00%
2021/03/15	1	41.45	4	41.43	41.55	-3	23,087	-0.01%
2021/03/12	6	41.06	1	41.25	41.25	5	24,180	0.02%
2021/03/10	9	41.13	2	40.63	40.30	7	27,227	0.03%
2021/03/09	18	40.77	2	40.58	40.80	16	28,202	0.06%
2021/03/08	5	42.12	6	41.85	41.60	-1	28,620	0.00%
2021/03/05	3	41.08	1	40.85	40.85	2	29,173	0.01%
2021/03/04	1	42.45	6	42.25	42.00	-5	29,757	-0.02%
2021/03/03	12	42.63	10	42.39	42.45	2	29,771	0.01%
2021/03/02	17	44.55	15	44.92	43.20	2	29,757	0.01%
2021/02/26	26	45.44	16	45.68	44.80	10	29,441	0.03%
2021/02/25	46	45.47	59	45.31	46.50	-13	28,947	-0.05%
2021/02/24	2	43.53	23	43.76	42.90	-21	28,334	-0.07%
2021/02/23	7	43.79	9	43.99	43.40	-2	28,170	-0.01%
2021/02/22	27	44.05	2	43.98	43.50	25	27,996	0.09%
2021/02/19	2	43.00	10	42.87	43.25	-8	27,507	-0.03%
2021/02/18	12	42.30	15	42.16	42.45	-3	27,405	-0.01%
2021/02/17	7	40.47	1	41.00	40.90	6	27,170	0.02%
2021/02/05	0	0.00	1	39.05	38.65	-1	26,937	0.00%
2021/02/03	1	39.70	2	40.35	39.40	-1	26,883	0.00%
2021/02/02	2	39.58	6	39.73	39.70	-4	26,830	-0.01%
2021/02/01	0	0.00	2	39.30	39.00	-2	26,794	-0.01%
2021/01/29	4	40.36	26	40.19	40.00	-22	26,700	-0.08%
2021/01/28	25	40.99	5	40.91	41.00	20	26,567	0.08%
2021/01/27	15	41.40	8.1	41.85	41.45	6.9	26,466	0.03%
2021/01/26	1	39.90	0	0.00	40.20	1	25,920	0.00%
2021/01/25	3	40.75	2	39.95	40.40	1	25,874	0.00%
2021/01/22	0	0.00	10	40.09	40.45	-10	25,767	-0.04%
2021/01/21	11	38.59	12	38.90	38.35	-1	25,526	0.00%
2021/01/20	7	41.54	2	40.20	39.20	5	25,271	0.02%
2021/01/19	7	43.24	11	43.38	42.95	-4	24,844	-0.02%
2021/01/18	6	43.47	4	44.01	43.45	2	24,675	0.01%
2021/01/15	35	44.42	12	44.48	43.85	23	24,390	0.09%
2021/01/14	15	43.63	22	43.47	43.35	-7	23,214	-0.03%
2021/01/13	7	43.19	13	42.98	43.20	-6	22,781	-0.03%
2021/01/12	3	42.27	0	0.00	41.90	3	22,334	0.01%
2021/01/11	6	42.48	7.4	42.52	42.95	-1.4	22,159	-0.01%
2021/01/08	1	41.55	7	42.14	42.00	-6	22,102	-0.03%
2021/01/07	2	42.25	1	42.10	42.00	1	22,321	0.00%
2021/01/06	1	41.55	8	41.91	41.55	-7	22,178	-0.03%
2021/01/05	1	42.25	1	41.55	42.25	0	21,936	0.00%
2021/01/04	2	42.05	7	42.22	41.80	-5	21,825	-0.02%
2020/12/31	1	42.90	0	0.00	42.80	1	21,588	0.00%
2020/12/30	20	43.93	19	44.26	43.65	1	21,398	0.00%
2020/12/29	30	44.02	28	44.23	43.90	2	21,047	0.01%
2020/12/28	12	41.91	20	42.07	42.65	-8	20,134	-0.04%
2020/12/25	24	42.30	16	41.82	41.70	8	19,751	0.04%
2020/12/24	9	42.32	10	42.53	42.20	-1	19,574	-0.01%
2020/12/23	17	42.60	10	43.30	42.60	7	19,383	0.04%
2020/12/22	26	42.76	17	43.32	41.80	9	19,094	0.05%
2020/12/21	0	0.00	2	40.75	41.50	-2	18,269	-0.01%
2020/12/18	2	41.13	3	41.07	41.10	-1	18,105	-0.01%
2020/12/17	11	41.22	3	41.47	41.10	8	17,956	0.04%
2020/12/16	3	42.58	6	42.84	42.50	-3	17,643	-0.02%
2020/12/15	7.4	42.77	13	42.74	41.60	-5.6	17,424	-0.03%
2020/12/14	10	43.71	11	43.73	43.40	-1	17,103	-0.01%
2020/12/11	24	44.48	21	44.60	44.25	3	16,861	0.02%
2020/12/10	33	44.86	28	44.94	44.05	5	15,993	0.03%
2020/12/09	59	47.35	58	46.85	45.70	1	15,207	0.01%
2020/12/08	61	44.89	83.5	44.76	45.70	-22.5	13,020	-0.17%
2020/12/07	55	44.62	24	44.35	43.05	31	11,934	0.26%
2020/12/04	45	43.50	39	43.84	44.30	6	11,044	0.05%
2020/12/03	10	41.33	23.3	42.08	42.55	-13.3	8,896	-0.15%
2020/12/02	8	38.96	20.5	39.18	38.70	-12.5	8,094	-0.15%
2020/12/01	22	38.87	20	38.83	38.70	2	7,662	0.03%
2020/11/30	7	38.59	18	38.71	37.75	-11	7,067	-0.16%
2020/11/27	0	0.00	6	36.20	36.20	-6	6,504	-0.09%
2020/11/26	1.5	36.08	20.5	36.14	36.25	-19	6,560	-0.29%
2020/11/25	2	35.98	1	35.25	35.25	1	6,471	0.02%
2020/11/24	3	35.87	6	35.80	35.40	-3	6,440	-0.05%
2020/11/23	6	35.70	12.6	35.76	35.95	-6.6	6,216	-0.11%
2020/11/20	0	0.00	1	34.05	34.35	-1	5,793	-0.02%
2020/11/19	0	0.00	2	34.28	33.85	-2	5,733	-0.03%
2020/11/18	0	0.00	1	33.40	33.40	-1	5,645	-0.02%
2020/11/17	5	33.50	3	33.55	33.50	2	5,675	0.04%
2020/11/13	3	32.80	0	0.00	32.80	3	5,827	0.05%
2020/11/11	0	0.00	0.3	32.85	32.85	-0.3	6,233	0.00%
2020/11/10	0	0.00	1	32.40	32.55	-1	6,234	-0.02%
2020/11/09	2	32.55	2	32.65	32.55	0	6,280	0.00%
2020/11/05	0	0.00	1	32.70	32.70	-1	6,374	-0.02%
2020/11/03	1	32.65	1	32.60	32.90	0	6,647	0.00%
2020/10/30	0	0.00	9	31.75	31.65	-9	6,946	-0.13%
2020/10/29	11	32.15	0	0.00	32.35	11	7,069	0.16%
2020/10/28	1	32.95	0	0.00	32.85	1	7,182	0.01%
2020/10/27	1	33.35	0	0.00	33.40	1	7,980	0.01%
2020/10/26	4	33.61	2	33.65	33.55	2	8,108	0.02%
2020/10/23	0	0.00	5	34.00	33.90	-5	8,170	-0.06%
2020/10/22	6	34.68	10	34.40	34.20	-4	8,650	-0.05%
2020/10/21	0	0.00	10	34.15	34.00	-10	8,799	-0.11%
2020/10/20	1	34.50	3	34.55	34.10	-2	8,904	-0.02%
2020/10/19	6	34.52	1	34.50	34.50	5	8,956	0.06%
2020/10/16	18	35.06	1	35.30	34.50	17	8,991	0.19%
2020/10/15	15	35.64	10	35.83	35.60	5	8,927	0.06%
2020/10/13	1	33.25	0	0.00	33.45	1	8,718	0.01%
2020/10/12	1	33.55	2	34.00	33.50	-1	8,986	-0.01%
2020/10/08	0	0.00	6	34.55	34.20	-6	9,028	-0.07%
2020/10/06	0	0.00	1	34.35	34.25	-1	9,169	-0.01%
2020/10/05	2	34.25	0	0.00	34.10	2	9,303	0.02%
2020/09/29	0	0.00	1	33.75	33.75	-1	9,617	-0.01%
2020/09/28	8	33.89	4	34.30	33.90	4	9,959	0.04%
2020/09/25	0	0.00	7	32.40	33.25	-7	10,610	-0.07%
2020/09/24	0	0.00	0.1	33.40	33.35	-0.1	11,107	0.00%
2020/09/23	0	0.00	2	34.85	34.55	-2	11,120	-0.02%
2020/09/21	3	35.10	0	0.00	34.90	3	11,158	0.03%
2020/09/18	3	35.82	0	0.00	35.75	3	11,133	0.03%
2020/09/17	7	35.92	4	35.96	36.10	3	11,111	0.03%
2020/09/16	0	0.00	4	35.50	35.45	-4	10,976	-0.04%
2020/09/09	3	35.25	11	34.79	35.90	-8	11,088	-0.07%
2020/09/08	0	0.00	2	35.18	35.25	-2	11,062	-0.02%
2020/09/07	4	36.84	6	37.02	35.50	-2	11,222	-0.02%
2020/09/04	4	34.68	8	35.75	36.00	-4	10,950	-0.04%
2020/09/03	1	35.70	8	35.68	35.35	-7	10,853	-0.06%
2020/09/02	16	35.52	9	35.52	35.60	7	10,878	0.06%
2020/09/01	28	35.03	0	0.00	34.85	28	11,131	0.25%
2020/08/31	2	34.90	1	34.90	34.80	1	10,967	0.01%
2020/08/28	1	34.45	3	34.05	34.40	-2	10,840	-0.02%
2020/08/27	1	34.45	0	0.00	35.15	1	10,857	0.01%
2020/08/24	0	0.00	2	33.50	33.45	-2	11,001	-0.02%
2020/08/20	5	33.07	6	32.97	33.00	-1	11,012	-0.01%
2020/08/19	5	36.04	0	0.00	35.65	5	10,851	0.05%
2020/08/18	5	36.75	4	36.86	36.45	1	10,844	0.01%
2020/08/17	17	35.89	20	36.58	36.85	-3	10,705	-0.03%
2020/08/14	4	35.23	0	0.00	35.40	4	10,541	0.04%
2020/08/13	2	35.25	0	0.00	35.20	2	10,583	0.02%
2020/08/12	2	35.43	2	35.55	35.55	0	10,578	0.00%
2020/08/11	1	36.10	2	36.05	35.40	-1	10,619	-0.01%
2020/08/10	1	35.95	1	35.40	35.20	0	10,633	0.00%
2020/08/07	3	36.22	8	36.53	35.75	-5	10,730	-0.05%
2020/08/06	3	37.37	10	37.46	37.45	-7	10,749	-0.07%
2020/08/05	8	36.99	5	37.00	36.90	3	10,688	0.03%
2020/08/04	2	36.80	10	37.22	37.10	-8	10,597	-0.08%
2020/08/03	5	36.85	4	36.88	36.85	1	10,564	0.01%
2020/07/31	34.5	37.43	39.1	37.29	37.15	-4.6	10,441	-0.04%
2020/07/30	2	35.90	4	36.05	36.35	-2	9,654	-0.02%
2020/07/29	4	35.53	3	35.53	35.50	1	9,631	0.01%
2020/07/28	21	35.92	47	36.79	35.65	-26	9,736	-0.27%
2020/07/27	1	34.90	2	35.08	35.25	-1	9,497	-0.01%
2020/07/24	1	34.65	7	34.35	34.25	-6	9,370	-0.06%
2020/07/23	0	0.00	1	35.00	34.85	-1	9,367	-0.01%
2020/07/22	1	34.65	0	0.00	35.05	1	9,487	0.01%
2020/07/21	2	34.90	3	35.08	34.85	-1	9,454	-0.01%
2020/07/20	3	34.60	3	34.60	34.50	0	9,423	0.00%
2020/07/17	38	35.06	36	34.59	34.85	2	9,443	0.02%
2020/07/16	6	35.33	2	35.20	35.60	4	9,483	0.04%
2020/07/15	0	0.00	1	34.15	34.20	-1	9,227	-0.01%
2020/07/14	2	33.68	0	0.00	33.50	2	9,231	0.02%
2020/07/13	3	34.40	0	0.00	34.30	3	9,247	0.03%
2020/07/10	25	35.82	15.3	36.02	35.55	9.7	9,270	0.10%
2020/07/09	21	36.84	0	0.00	36.70	21	9,162	0.23%
2020/07/08	13	37.31	2	37.70	37.20	11	9,011	0.12%
2020/07/07	21	37.12	51	37.02	37.00	-30	8,909	-0.34%
2020/07/06	30	38.47	126	38.10	38.55	-96	8,697	-1.10%	大賣/
2020/07/03	113	36.28	17	35.67	36.45	96	8,188	1.17%	大買/
2020/07/02	0	0.00	3	34.10	34.20	-3	7,697	-0.04%
2020/06/30	1	33.55	0	0.00	33.40	1	7,723	0.01%
2020/06/29	0	0.00	2	33.00	33.00	-2	7,759	-0.03%
2020/06/24	1	33.40	0	0.00	33.30	1	7,783	0.01%
2020/06/23	0.5	33.55	1	33.55	33.55	-0.5	7,879	-0.01%
2020/06/22	1	33.85	0	0.00	33.50	1	7,964	0.01%
2020/06/19	3	34.13	0	0.00	33.60	3	8,082	0.04%
2020/06/18	0	0.00	11	33.47	33.50	-11	8,038	-0.14%
2020/06/17	0	0.00	4	33.70	33.75	-4	8,047	-0.05%
2020/06/16	1	34.20	1	33.85	33.95	0	8,149	0.00%
2020/06/15	1	33.55	3	33.65	33.30	-2	8,200	-0.02%
2020/06/12	21	33.38	3	33.98	34.15	18	8,265	0.22%
2020/06/10	0	0.00	4	33.70	33.70	-4	8,183	-0.05%
2020/06/09	11	34.81	0	0.00	33.90	11	8,370	0.13%
2020/06/08	33	34.79	3	34.73	34.85	30	8,405	0.36%
2020/06/04	0	0.00	12	33.85	33.60	-12	8,147	-0.15%
2020/06/03	5	34.11	20	34.20	34.15	-15	8,189	-0.18%
2020/06/02	32	34.47	93	34.31	34.55	-61	8,115	-0.75%
2020/06/01	74	33.48	10	33.27	33.60	64	7,927	0.81%
2020/05/29	1	33.10	5	33.20	32.75	-4	7,968	-0.05%
2020/05/28	5	33.25	4	33.28	33.10	1	8,140	0.01%
2020/05/27	11	33.05	0	0.00	33.20	11	8,364	0.13%
2020/05/26	1	33.60	1	33.95	33.50	0	8,744	0.00%
2020/05/25	2	32.45	8	33.66	33.70	-6	8,973	-0.07%
2020/05/22	11	33.27	4	32.60	32.60	7	8,967	0.08%
2020/05/21	10	33.65	0	0.00	33.65	10	8,967	0.11%
2020/05/20	1	33.50	0	0.00	33.55	1	9,054	0.01%
2020/05/19	0	0.00	1	32.85	33.20	-1	9,104	-0.01%
2020/05/18	1	33.15	16	32.84	32.40	-15	9,309	-0.16%
2020/05/15	2	33.90	2	33.20	33.45	0	9,366	0.00%
2020/05/13	3	33.95	11	34.12	34.40	-8	9,598	-0.08%
2020/05/12	13	33.56	8	33.61	33.40	5	9,448	0.05%
2020/05/11	3	32.95	3	33.20	33.05	0	9,464	0.00%
2020/05/08	0	0.00	1	33.40	32.70	-1	9,395	-0.01%
2020/05/07	3	32.73	1	32.80	32.70	2	9,277	0.02%
2020/05/06	1	32.30	4	32.53	32.35	-3	9,233	-0.03%
2020/05/05	7	32.64	1	33.10	32.55	6	9,207	0.07%
2020/05/04	5	33.05	8	32.81	32.85	-3	9,141	-0.03%
2020/04/30	3	31.88	22	31.48	32.70	-19	8,989	-0.21%
2020/04/29	0	0.00	4	31.00	30.90	-4	8,825	-0.05%
2020/04/28	22	31.03	1	30.80	30.95	21	8,819	0.24%
2020/04/27	7	30.42	4	29.90	30.70	3	8,850	0.03%
2020/04/24	0	0.00	6	29.45	29.40	-6	8,714	-0.07%
2020/04/23	6	29.15	5	29.65	29.30	1	8,710	0.01%
2020/04/22	1	29.00	3	28.72	29.05	-2	8,702	-0.02%
2020/04/21	16	29.78	9	29.29	28.75	7	8,808	0.08%
2020/04/16	5	29.10	0	0.00	29.10	5	8,703	0.06%
2020/04/15	0	0.00	11	29.20	29.05	-11	8,664	-0.13%
2020/04/14	10	28.65	1	28.60	28.65	9	8,655	0.10%
2020/04/13	1	28.25	0	0.00	28.00	1	8,677	0.01%
2020/04/10	6	28.29	5	28.50	28.30	1	8,761	0.01%
2020/04/09	1	28.75	9	29.37	28.45	-8	9,015	-0.09%
2020/04/08	12	28.78	3	28.28	28.90	9	9,001	0.10%
2020/04/07	1	27.20	1	27.15	27.30	0	8,905	0.00%
2020/04/01	10	26.30	22	26.23	26.15	-12	9,526	-0.13%
2020/03/31	0	0.00	8	26.20	25.95	-8	9,491	-0.08%
2020/03/30	48	25.26	18	25.56	25.70	30	9,638	0.31%
2020/03/27	4	26.05	2	25.75	25.60	2	9,646	0.02%
2020/03/26	0	0.00	3	26.00	26.05	-3	9,570	-0.03%
2020/03/25	3	25.68	3	25.95	26.00	0	9,519	0.00%
2020/03/24	0	0.00	1	23.85	23.90	-1	9,452	-0.01%
2020/03/23	0	0.00	4	22.55	22.60	-4	9,873	-0.04%
2020/03/20	6	24.58	1	24.45	24.30	5	10,014	0.05%
2020/03/19	4	24.38	1	24.25	22.55	3	10,038	0.03%
2020/03/18	1	26.00	0	0.00	25.05	1	10,011	0.01%
2020/03/17	0	0.00	7	25.47	25.05	-7	10,270	-0.07%
2020/03/16	3	27.98	0	0.00	26.45	3	10,196	0.03%
2020/03/13	0	0.00	4	27.33	27.90	-4	10,206	-0.04%
2020/03/12	1	30.40	14	31.41	30.20	-13	10,016	-0.13%
2020/03/11	2	32.80	1	33.10	32.40	1	10,010	0.01%
2020/03/10	1	32.30	1	32.70	33.05	0	10,412	0.00%
2020/03/09	5	33.21	26	33.67	33.00	-21	10,701	-0.20%
2020/03/06	1	34.70	0	0.00	34.75	1	10,583	0.01%
2020/03/05	1	35.30	0	0.00	35.20	1	10,574	0.01%
2020/03/04	4	34.85	10	35.00	34.85	-6	10,516	-0.06%
2020/03/03	30	35.74	14	35.51	35.15	16	10,472	0.15%
2020/03/02	9	34.76	8	35.51	35.50	1	10,424	0.01%
2020/02/27	16	36.06	28	35.95	34.15	-12	10,167	-0.12%
2020/02/26	23	35.95	7	35.59	36.00	16	9,735	0.16%
2020/02/25	4	35.04	3	34.70	35.15	1	9,448	0.01%
2020/02/24	0	0.00	1	34.95	35.00	-1	9,393	-0.01%
2020/02/21	2	35.18	6	35.11	35.40	-4	9,348	-0.04%
2020/02/20	53.5	35.29	50	35.15	35.00	3.5	9,230	0.04%
2020/02/19	2	35.55	3	35.40	35.30	-1	9,113	-0.01%
2020/02/18	32	34.78	32	34.51	34.65	0	8,882	0.00%
2020/02/17	8	34.98	18	35.10	34.65	-10	8,773	-0.11%
2020/02/14	6	33.94	7	33.99	34.00	-1	8,475	-0.01%
2020/02/13	5	33.60	13	33.73	33.50	-8	8,308	-0.10%
2020/02/12	9	33.71	4	33.73	33.60	5	8,348	0.06%
2020/02/11	2	32.10	1	32.15	32.20	1	8,274	0.01%
2020/02/10	1	31.20	1	31.60	31.60	0	8,344	0.00%
2020/02/07	0	0.00	5	32.03	31.85	-5	8,493	-0.06%
2020/02/06	1	32.20	3	32.37	32.40	-2	8,669	-0.02%
2020/02/05	12	32.37	11	31.86	31.80	1	8,800	0.01%
2020/02/04	0	0.00	3	31.95	32.10	-3	8,800	-0.03%
2020/02/03	9	30.91	8	31.09	31.20	1	8,871	0.01%
2020/01/31	3	32.40	0	0.00	32.50	3	8,827	0.03%
2020/01/30	12	32.31	2	33.20	32.25	10	9,107	0.11%
2020/01/20	14	35.73	13	35.79	35.80	1	9,084	0.01%
2020/01/17	2	35.60	0	0.00	35.45	2	9,265	0.02%
2020/01/16	10	35.45	5	35.50	35.45	5	9,526	0.05%
2020/01/15	15	35.75	21	35.82	35.55	-6	9,835	-0.06%
2020/01/14	15	35.35	0	0.00	35.40	15	9,947	0.15%
2020/01/13	15	34.40	10	35.12	35.15	5	10,704	0.05%
2020/01/06	2	35.50	1	35.55	35.20	1	11,228	0.01%
2020/01/03	6	37.06	0	0.00	36.25	6	11,149	0.05%
2020/01/02	2	36.50	9	36.82	36.90	-7	10,906	-0.06%
2019/12/31	4	36.83	3	36.68	36.35	1	10,825	0.01%
2019/12/30	8	37.39	32	37.30	37.10	-24	10,750	-0.22%
2019/12/27	15	36.38	25	37.05	37.30	-10	10,473	-0.10%
2019/12/26	2	36.00	0	0.00	35.80	2	10,121	0.02%
2019/12/25	0	0.00	41	36.51	36.10	-41	10,177	-0.40%
2019/12/24	3	35.87	0	0.00	35.80	3	10,039	0.03%
2019/12/23	0	0.00	2	36.10	36.10	-2	10,132	-0.02%
2019/12/20	39	36.16	0	0.00	35.90	39	10,247	0.38%
2019/12/19	3	35.82	5	36.05	35.90	-2	10,473	-0.02%
2019/12/18	3	36.63	28	37.15	36.30	-25	10,454	-0.24%
2019/12/17	5	36.03	13	35.99	36.60	-8	10,055	-0.08%
2019/12/16	6	36.19	4	36.20	36.05	2	10,068	0.02%
2019/12/13	11	35.65	1	35.65	35.60	10	9,918	0.10%
2019/12/12	6	36.91	24	36.57	35.50	-18	9,803	-0.18%
2019/12/11	14	35.42	0	0.00	35.50	14	9,404	0.15%
2019/12/10	7	35.37	8	35.70	35.75	-1	9,363	-0.01%
2019/12/09	0	0.00	1	35.35	35.30	-1	9,240	-0.01%
2019/12/06	17	35.57	4	35.34	35.55	13	9,233	0.14%
2019/12/05	46	35.85	43	35.66	35.25	3	9,090	0.03%
2019/12/04	14	34.45	12	34.75	34.85	2	8,701	0.02%
2019/12/03	0	0.00	1	33.10	33.10	-1	8,310	-0.01%
2019/12/02	3	33.45	7	33.35	33.05	-4	8,328	-0.05%
2019/11/29	0	0.00	1	33.45	33.45	-1	8,386	-0.01%
2019/11/28	0	0.00	2	33.95	33.80	-2	8,410	-0.02%
2019/11/27	5	33.97	0	0.00	34.10	5	8,529	0.06%
2019/11/26	0.8	33.10	0	0.00	33.35	0.8	8,500	0.01%
2019/11/25	2	33.10	0	0.00	33.05	2	8,682	0.02%
2019/11/22	0	0.00	4	33.28	33.05	-4	8,719	-0.05%
2019/11/21	6	33.08	0	0.00	33.25	6	8,766	0.07%
2019/11/20	2	33.40	0	0.00	33.15	2	8,779	0.02%
2019/11/18	2	33.10	0	0.00	33.35	2	8,874	0.02%
2019/11/15	7	33.19	0	0.00	33.00	7	8,970	0.08%
2019/11/14	0	0.00	1	33.00	33.00	-1	9,074	-0.01%
2019/11/13	0	0.00	2	33.35	33.25	-2	9,090	-0.02%
2019/11/12	3	33.38	1	33.45	33.60	2	9,106	0.02%
2019/11/11	7	33.10	7	33.11	33.00	0	9,114	0.00%
2019/11/08	1	34.30	1	34.80	34.30	0	9,043	0.00%
2019/11/07	2	35.30	0	0.00	35.05	2	9,033	0.02%
2019/11/06	0	0.00	1	36.40	35.75	-1	9,078	-0.01%
2019/11/05	9	36.34	15	36.35	36.00	-6	8,993	-0.07%
2019/11/04	11	35.98	1	36.15	35.80	10	8,863	0.11%
2019/11/01	1	35.05	0	0.00	35.70	1	8,740	0.01%
2019/10/31	2	35.35	7	35.11	35.05	-5	8,780	-0.06%
2019/10/30	1	35.85	0	0.00	35.80	1	8,690	0.01%
2019/10/29	10	36.54	37	36.57	36.05	-27	8,683	-0.31%
2019/10/28	0	0.00	2	35.65	35.60	-2	8,555	-0.02%
2019/10/25	4	36.53	8	35.74	35.50	-4	8,580	-0.05%
2019/10/24	36	36.70	4	36.75	36.70	32	8,427	0.38%
2019/10/23	12	36.52	15	36.46	36.35	-3	8,296	-0.04%
2019/10/22	1	36.15	1	36.15	36.15	0	8,261	0.00%
2019/10/21	49	36.50	68	36.26	36.30	-19	8,106	-0.23%
2019/10/18	24	34.54	6	34.42	34.80	18	7,458	0.24%
2019/10/16	5	33.44	6	33.15	33.20	-1	7,345	-0.01%
2019/10/15	1	33.60	2	34.20	33.40	-1	7,326	-0.01%
2019/10/14	2	34.13	7	33.91	33.75	-5	7,233	-0.07%
2019/10/09	1	32.80	3	32.75	32.70	-2	7,081	-0.03%
2019/10/07	2	33.45	6	33.44	33.45	-4	7,175	-0.06%
2019/10/04	3	34.10	2	34.15	33.85	1	7,280	0.01%
2019/10/03	8	34.06	0	0.00	34.10	8	7,323	0.11%
2019/10/01	6	34.60	1	34.60	34.60	5	7,428	0.07%
2019/09/27	0	0.00	15	33.92	33.65	-15	7,471	-0.20%
2019/09/26	4	34.69	19	34.52	34.10	-15	7,535	-0.20%
2019/09/25	2	34.08	19	34.20	34.50	-17	7,686	-0.22%
2019/09/24	4	34.45	3	34.57	34.15	1	7,755	0.01%
2019/09/23	2	33.80	0	0.00	33.75	2	7,525	0.03%
2019/09/20	3	33.47	4	33.61	33.45	-1	7,554	-0.01%
2019/09/19	10	33.25	0	0.00	33.50	10	7,653	0.13%
2019/09/18	3	32.57	0	0.00	32.55	3	7,571	0.04%
2019/09/16	7	32.21	9	32.20	32.20	-2	7,696	-0.03%
2019/09/12	13	32.52	5	32.20	32.20	8	7,842	0.10%
2019/09/06	3	33.10	0	0.00	32.90	3	8,430	0.04%
2019/09/04	0	0.00	2	32.85	32.85	-2	8,683	-0.02%
2019/09/02	5	32.66	0	0.00	32.70	5	8,710	0.06%
2019/08/30	2	32.95	3	32.72	32.10	-1	8,713	-0.01%
2019/08/29	10	32.50	0	0.00	32.30	10	8,640	0.12%
2019/08/28	1	31.90	2	32.23	32.55	-1	8,568	-0.01%
2019/08/27	0	0.00	3	31.40	31.40	-3	8,406	-0.04%
2019/08/26	13	31.62	0	0.00	31.50	13	8,466	0.15%
2019/08/23	15	32.40	16	32.46	32.40	-1	8,468	-0.01%
2019/08/22	12	32.80	2	32.40	32.40	10	8,490	0.12%
2019/08/21	1	32.85	10	32.70	32.70	-9	8,500	-0.11%
2019/08/20	62	33.60	52	32.93	32.90	10	8,487	0.12%
2019/08/19	12	33.70	11	33.38	33.40	1	8,459	0.01%
2019/08/16	1	32.70	0	0.00	32.50	1	8,412	0.01%
2019/08/13	1	32.50	3	32.55	32.50	-2	8,640	-0.02%
2019/08/12	7	32.41	7	32.34	32.45	0	8,721	0.00%
2019/08/08	1	33.00	1	32.70	32.85	0	8,736	0.00%
2019/08/07	11	33.99	11	33.23	33.20	0	8,803	0.00%
2019/08/06	5	34.15	1	33.50	34.15	4	8,983	0.04%
2019/08/05	2	34.20	1	33.85	33.85	1	9,305	0.01%
2019/08/02	4	34.53	0	0.00	34.55	4	9,570	0.04%
2019/08/01	6	35.87	0	0.00	35.75	6	9,723	0.06%
2019/07/30	3	35.68	6	36.06	35.60	-3	9,958	-0.03%
2019/07/29	4	37.34	9	37.16	37.05	-5	9,899	-0.05%
2019/07/26	13	36.88	9	36.85	37.00	4	9,916	0.04%
2019/07/25	4	36.88	0	0.00	36.90	4	9,947	0.04%
2019/07/24	9	37.15	8	36.87	36.80	1	10,024	0.01%
2019/07/23	10	36.53	10	36.10	36.10	0	10,242	0.00%
2019/07/22	11	36.78	11	36.55	36.50	0	10,750	0.00%
2019/07/19	3	35.87	0	0.00	36.05	3	11,077	0.03%
2019/07/18	0	0.00	5	35.06	34.50	-5	11,053	-0.05%
2019/07/16	12	36.10	3	36.05	35.90	9	11,708	0.08%
2019/07/12	10	35.55	0	0.00	35.40	10	12,082	0.08%
2019/07/11	12	35.79	0	0.00	35.60	12	12,129	0.10%
2019/07/10	0.1	37.60	18	37.58	37.60	-17.9	12,100	-0.15%
2019/07/09	22	37.64	0	0.00	37.40	22	12,054	0.18%
2019/07/08	1	38.00	10	38.13	38.05	-9	12,117	-0.07%
2019/07/04	11	37.47	5	37.55	37.55	6	12,166	0.05%
2019/07/03	1	36.85	1	36.65	36.90	0	12,483	0.00%
2019/07/02	6	37.17	22	37.04	37.10	-16	12,517	-0.13%
2019/07/01	52	36.26	38	36.34	36.45	14	12,550	0.11%
2019/06/28	0	0.00	5	35.30	35.35	-5	12,808	-0.04%
2019/06/27	5	35.15	0	0.00	35.15	5	13,119	0.04%
2019/06/25	11	35.10	2	35.38	35.30	9	13,030	0.07%
2019/06/24	2	35.25	3	35.32	36.00	-1	12,960	-0.01%
2019/06/21	0	0.00	15	35.18	35.05	-15	12,923	-0.12%
2019/06/20	5	36.20	4	35.91	35.70	1	12,880	0.01%
2019/06/19	1	35.60	4	35.64	35.55	-3	12,826	-0.02%
2019/06/18	5	35.16	5	35.20	35.05	0	12,825	0.00%
2019/06/17	7	35.22	9	35.77	35.50	-2	12,844	-0.02%
2019/06/14	10	35.00	15	34.50	34.40	-5	12,517	-0.04%
2019/06/13	10	34.35	10	34.25	34.25	0	12,543	0.00%
2019/06/12	19	34.95	19	35.01	34.60	0	12,564	0.00%
2019/06/11	3	33.85	3	33.90	34.05	0	12,406	0.00%
2019/06/10	8	33.30	0	0.00	33.25	8	12,391	0.06%
2019/06/06	1	32.90	0	0.00	32.80	1	12,525	0.01%
2019/05/31	5	33.65	0	0.00	33.50	5	13,007	0.04%
2019/05/27	2	33.15	2	32.90	32.90	0	14,182	0.00%
2019/05/23	0	0.00	5	33.15	33.30	-5	14,617	-0.03%
2019/05/22	16	34.37	12	34.09	33.90	4	14,824	0.03%
2019/05/21	1	33.70	0	0.00	33.90	1	15,197	0.01%
2019/05/20	6	33.68	5	33.00	33.05	1	15,278	0.01%
2019/05/17	1	33.90	1	34.25	33.80	0	15,570	0.00%
2019/05/16	6	34.47	15	34.68	33.80	-9	15,910	-0.06%
2019/05/15	5	35.08	4	35.30	34.90	1	16,886	0.01%
2019/05/14	22	34.08	7	33.14	35.25	15	17,494	0.09%
2019/05/13	2	35.33	9	34.86	33.80	-7	17,719	-0.04%
2019/05/10	6	37.57	5	37.45	36.60	1	17,580	0.01%
2019/05/09	7	37.97	7	37.32	37.25	0	17,423	0.00%
2019/05/08	10	38.90	2	38.65	38.90	8	17,313	0.05%
2019/05/06	7	38.56	8	38.39	38.15	-1	17,976	-0.01%
2019/05/03	0	0.00	10	39.30	39.35	-10	17,943	-0.06%
2019/04/30	1	38.20	2	38.80	39.05	-1	18,100	-0.01%
2019/04/29	19	40.28	11	39.43	38.55	8	17,988	0.04%
2019/04/26	21	40.86	16	41.02	41.15	5	17,730	0.03%
2019/04/25	16.1	40.02	20	40.58	40.55	-3.9	17,250	-0.02%
2019/04/24	1	39.60	3	39.57	39.40	-2	16,889	-0.01%
2019/04/23	6	39.22	1	39.10	39.00	5	16,911	0.03%
2019/04/22	47	40.64	30	40.08	39.25	17	17,008	0.10%
2019/04/19	1	38.60	1	38.60	39.00	0	16,563	0.00%
2019/04/18	6	39.07	0	0.00	37.85	6	16,598	0.04%
2019/04/15	5	37.53	0	0.00	37.30	5	16,926	0.03%
2019/04/12	3	37.27	3	37.48	37.25	0	17,317	0.00%
2019/04/11	1	38.10	7	38.96	38.10	-6	17,415	-0.03%
2019/04/10	3	39.37	2	39.30	39.35	1	17,356	0.01%
2019/04/09	3	40.30	16	40.09	39.60	-13	17,404	-0.07%
2019/04/08	20	39.80	22	39.56	39.30	-2	17,317	-0.01%
2019/04/03	28	39.79	22	39.31	39.20	6	17,378	0.03%
2019/04/02	3	39.13	19	39.10	39.45	-16	17,400	-0.09%
2019/04/01	18	37.65	22	37.61	37.90	-4	17,263	-0.02%
2019/03/29	0	0.00	1	36.60	36.90	-1	17,149	-0.01%
2019/03/27	10	37.00	22	36.85	36.80	-12	18,695	-0.06%
2019/03/26	2	37.05	0	0.00	36.90	2	19,704	0.01%
2019/03/25	1	36.55	15	36.23	36.70	-14	20,382	-0.07%
2019/03/22	1	37.15	9	37.11	37.10	-8	20,597	-0.04%
2019/03/21	3	37.02	17	36.97	36.75	-14	20,876	-0.07%
2019/03/20	19	37.13	9	37.05	37.10	10	21,208	0.05%
2019/03/19	5	36.57	0	0.00	36.45	5	21,697	0.02%
2019/03/18	3	36.25	12	36.26	36.25	-9	22,043	-0.04%
2019/03/15	5	36.75	0	0.00	36.70	5	22,301	0.02%
2019/03/14	0	0.00	1	36.95	36.45	-1	22,583	0.00%
2019/03/13	1	37.15	1	37.55	37.10	0	23,091	0.00%
2019/03/12	1	38.10	0	0.00	37.35	1	23,411	0.00%
2019/03/11	4	37.58	25	37.45	37.30	-21	23,766	-0.09%
2019/03/08	21	36.62	3	36.67	37.25	18	24,548	0.07%
2019/03/07	0	0.00	26	37.47	37.05	-26	25,184	-0.10%
2019/03/05	2	38.75	1	38.55	38.60	1	27,112	0.00%
2019/03/04	15	39.71	12	39.13	38.95	3	28,054	0.01%
2019/02/27	15	39.10	7	39.52	39.50	8	28,110	0.03%
2019/02/26	11	39.40	13	38.56	38.60	-2	28,202	-0.01%
2019/02/25	20	37.87	0	0.00	37.80	20	28,383	0.07%
2019/02/22	18	39.85	22	39.25	38.75	-4	29,437	-0.01%
2019/02/21	3	39.13	4	39.10	39.40	-1	29,463	0.00%
2019/02/20	14	40.52	31	40.04	39.50	-17	29,489	-0.06%
2019/02/19	30	39.46	7	38.93	39.50	23	29,660	0.08%
2019/02/18	7	40.01	15	39.47	39.20	-8	30,192	-0.03%
2019/02/15	0	0.00	33	39.14	38.80	-33	30,612	-0.11%
2019/02/14	47	39.93	45	40.05	39.80	2	30,775	0.01%
2019/02/13	15	37.20	62	37.76	38.75	-47	30,306	-0.16%
2019/02/12	55	35.50	35	34.90	35.25	20	30,182	0.07%
2019/02/11	40	34.59	5	34.36	34.35	35	31,029	0.11%
2019/01/30	2	33.85	14	33.98	33.40	-12	31,892	-0.04%
2019/01/29	13	33.59	8	33.41	33.40	5	32,202	0.02%
2019/01/28	15	34.64	50	34.53	34.25	-35	32,566	-0.11%
2019/01/25	34	33.78	15	33.95	34.30	19	33,389	0.06%
2019/01/24	13	32.54	26	32.60	32.65	-13	34,287	-0.04%
2019/01/23	54	32.24	1	32.05	32.25	53	34,578	0.15%
2019/01/22	6	32.53	5	32.55	32.60	1	34,995	0.00%
2019/01/21	2	32.45	9	32.27	32.20	-7	35,430	-0.02%
2019/01/18	14	31.72	2	31.80	32.20	12	35,828	0.03%
2019/01/17	0	0.00	7	32.14	32.00	-7	36,054	-0.02%
2019/01/16	0	0.00	8	32.23	32.60	-8	36,365	-0.02%
2019/01/15	6	31.87	0	0.00	32.05	6	36,476	0.02%
2019/01/14	4	32.30	6	32.06	31.85	-2	36,612	-0.01%
2019/01/11	0	0.00	3	33.65	32.95	-3	36,713	-0.01%
2019/01/10	6	34.40	5	34.00	33.40	1	36,865	0.00%
2019/01/09	9	33.26	8	33.69	33.40	1	37,074	0.00%
2019/01/08	17	33.30	11	33.32	33.35	6	37,626	0.02%
2019/01/07	8	33.19	19	33.01	33.55	-11	37,762	-0.03%
2019/01/04	5	29.85	8	30.13	31.50	-3	38,001	-0.01%
2019/01/03	1	32.85	0	0.00	32.00	1	37,814	0.00%
2019/01/02	2	33.58	1	33.90	33.50	1	38,184	0.00%
2018/12/28	15	33.51	11	33.45	33.50	4	38,634	0.01%
2018/12/27	7	33.86	18	34.13	33.50	-11	39,107	-0.03%
2018/12/26	11	33.85	13	33.25	32.50	-2	39,032	-0.01%
2018/12/25	18	33.02	5	33.25	33.40	13	39,341	0.03%
2018/12/24	7	33.65	7	33.88	34.40	0	39,312	0.00%
2018/12/22	12	34.27	10	34.35	34.65	2	39,298	0.01%
2018/12/21	12	34.44	7	34.54	35.45	5	39,507	0.01%
2018/12/20	30	33.75	25	33.22	33.60	5	39,119	0.01%
2018/12/19	37	36.38	18	37.47	35.20	19	38,481	0.05%
2018/12/18	24	38.93	23	38.10	37.60	1	38,498	0.00%
2018/12/17	10	40.56	33	40.55	40.50	-23	38,648	-0.06%
2018/12/14	10	41.12	8	41.01	40.70	2	38,836	0.01%
2018/12/13	27	42.13	11	42.08	42.30	16	38,818	0.04%
2018/12/12	22	42.16	22	41.97	41.85	0	38,745	0.00%
2018/12/11	9	41.16	2	40.55	40.55	7	38,901	0.02%
2018/12/10	37	40.54	37	40.02	41.45	0	39,090	0.00%
2018/12/07	22	40.83	15	41.20	40.90	7	39,058	0.02%
2018/12/06	30	40.06	23	39.48	40.15	7	39,164	0.02%
2018/12/05	17	41.95	9	41.84	41.90	8	39,076	0.02%
2018/12/04	13	43.64	33	43.32	43.20	-20	39,419	-0.05%
2018/12/03	44	45.09	54	44.52	44.20	-10	39,430	-0.03%
2018/11/30	37	42.85	40	42.45	43.20	-3	38,819	-0.01%
2018/11/29	14	41.38	20	41.93	42.50	-6	38,225	-0.02%
2018/11/28	24	40.19	21	40.01	39.85	3	37,146	0.01%
2018/11/27	45	39.33	39	39.57	39.40	6	36,504	0.02%
2018/11/26	24	38.18	25	38.13	38.20	-1	35,653	0.00%
2018/11/23	14	38.28	8	38.20	37.35	6	35,760	0.02%
2018/11/22	28	38.76	18	38.60	38.15	10	35,578	0.03%
2018/11/21	30	39.72	34	39.71	39.50	-4	35,256	-0.01%
2018/11/20	0	0.00	0	37.65	37.45	0	34,251	0.00%
2018/11/19	16	37.26	13	37.41	37.70	3	34,401	0.01%
2018/11/16	14	37.50	18	37.88	36.75	-4	34,265	-0.01%
2018/11/15	30	37.12	26	36.86	37.70	4	33,749	0.01%
2018/11/14	39	37.60	29	37.60	37.00	10	33,259	0.03%
2018/11/13	21	37.53	30	37.32	38.35	-9	32,871	-0.03%
2018/11/12	43	37.15	28	37.28	37.80	15	32,467	0.05%
2018/11/09	5	36.86	13	36.48	37.00	-8	32,209	-0.02%
2018/11/08	47	37.08	63	37.16	36.25	-16	31,899	-0.05%
2018/11/07	35	34.03	45	34.56	35.80	-10	31,002	-0.03%
2018/11/06	31	33.44	16	32.76	32.55	15	30,328	0.05%
2018/11/05	41	33.03	35	33.52	34.05	6	30,079	0.02%
2018/11/02	16	33.40	28	32.68	33.30	-12	29,779	-0.04%
2018/11/01	42	33.33	41	33.12	32.75	1	29,018	0.00%
2018/10/31	1	31.05	1	31.30	31.40	0	27,766	0.00%
2018/10/30	18	28.29	213	28.26	28.55	-195	27,535	-0.71%	大賣/鉅額交易
2018/10/29	130	27.95	34	28.40	28.65	96	27,409	0.35%	大買/
2018/10/26	78	26.53	116	27.01	26.05	-38	27,322	-0.14%	大賣/
2018/10/25	77	26.69	17	27.02	26.55	60	27,120	0.22%
2018/10/24	64	30.29	3	30.55	29.50	61	26,849	0.23%
2018/10/23	4	31.71	5	31.55	31.35	-1	26,639	0.00%
2018/10/22	46	32.73	36	32.99	33.10	10	26,588	0.04%
2018/10/19	4	32.01	10	32.10	32.35	-6	26,568	-0.02%
2018/10/18	12	33.72	1	34.15	33.25	11	26,457	0.04%
2018/10/17	21	34.30	22	33.87	33.10	-1	26,349	0.00%
2018/10/16	3	34.10	3	34.13	33.25	0	26,327	0.00%
2018/10/15	11	31.87	13	31.86	32.00	-2	26,269	-0.01%
2018/10/12	9	32.34	6	31.82	31.85	3	26,475	0.01%
2018/10/11	4	31.84	31	31.91	31.80	-27	26,210	-0.10%
2018/10/09	10	35.85	4	35.68	35.30	6	26,240	0.02%
2018/10/08	12	36.22	0	0.00	35.15	12	26,051	0.05%
2018/10/05	3	38.17	4	36.69	36.80	-1	25,907	0.00%
2018/10/04	29	40.62	7	40.36	40.00	22	25,635	0.09%
2018/10/03	7	40.86	10	41.25	40.40	-3	25,839	-0.01%
2018/10/02	15	43.50	15	42.67	42.60	0	26,084	0.00%
2018/10/01	24	43.22	18	43.12	43.20	6	26,286	0.02%
2018/09/28	14	43.68	28	43.32	43.50	-14	26,732	-0.05%
2018/09/27	15	42.25	22	43.13	42.20	-7	26,709	-0.03%
2018/09/26	27	44.42	18	44.05	43.80	9	27,040	0.03%
2018/09/25	26	44.35	70.5	45.03	44.15	-44.5	26,956	-0.17%
2018/09/21	87	43.15	72	43.27	43.85	15	26,206	0.06%
2018/09/20	17	41.17	16	40.99	40.75	1	25,600	0.00%
2018/09/19	30	41.91	12	42.19	40.20	18	25,686	0.07%
2018/09/18	6	41.03	15	41.28	40.95	-9	25,896	-0.03%
2018/09/17	66	41.90	35	42.04	42.40	31	26,186	0.12%
2018/09/14	4	38.63	5	39.27	41.45	-1	25,773	0.00%
2018/09/13	8	38.99	7	38.89	37.70	1	25,506	0.00%
2018/09/12	4	38.64	32	38.70	38.65	-28	25,568	-0.11%
2018/09/11	15	38.82	13	39.47	39.60	2	25,723	0.01%
2018/09/10	10	39.53	17	40.18	37.45	-7	25,491	-0.03%
2018/09/07	22	43.76	3	44.72	41.50	19	25,119	0.08%
2018/09/06	0	0.00	2	44.70	44.00	-2	25,060	-0.01%
2018/09/05	4	44.18	7	44.19	44.55	-3	25,627	-0.01%
2018/09/04	0	0.00	22	43.76	43.85	-22	27,102	-0.08%
2018/09/03	11	43.93	0	0.00	43.55	11	27,874	0.04%
2018/08/31	4	46.23	1	46.45	47.25	3	28,015	0.01%
2018/08/30	38	48.30	28	48.08	47.50	10	28,162	0.04%
2018/08/29	16	47.36	10	47.20	47.60	6	28,205	0.02%
2018/08/28	11	47.23	4	47.44	47.10	7	28,746	0.02%
2018/08/27	13	45.27	9	46.27	47.20	4	28,901	0.01%
2018/08/24	5	43.94	6	45.00	42.95	-1	29,383	0.00%
2018/08/23	0	0.00	1	46.55	46.40	-1	30,829	0.00%
2018/08/22	3	47.40	3	47.30	47.10	0	31,632	0.00%
2018/08/21	9	47.63	2	47.50	47.00	7	33,184	0.02%
2018/08/20	2	46.70	0	0.00	47.00	2	34,269	0.01%
2018/08/17	0	0.00	1	52.20	51.80	-1	34,573	0.00%
2018/08/16	12	50.67	9	50.23	51.20	3	34,777	0.01%
2018/08/15	3	51.23	8	51.23	50.20	-5	35,119	-0.01%
2018/08/14	2	52.95	6	52.00	53.50	-4	35,718	-0.01%
2018/08/13	14	53.58	11	55.45	53.60	3	35,970	0.01%
2018/08/09	0	0.00	1	59.00	59.60	-1	38,103	0.00%
2018/08/08	18	59.98	14	58.54	58.60	4	39,838	0.01%
2018/08/07	15	59.07	46	59.35	59.50	-31	40,602	-0.08%
2018/08/06	9	57.82	4	57.68	58.30	5	41,808	0.01%
2018/08/03	23	57.36	14	55.89	57.80	9	42,958	0.02%
2018/08/02	15	58.67	12	58.55	56.50	3	43,259	0.01%
2018/08/01	17	61.61	2	61.85	61.80	15	43,841	0.03%
2018/07/31	8	61.39	2	62.60	63.00	6	45,167	0.01%
2018/07/30	3	62.80	0	0.00	61.80	3	45,338	0.01%
2018/07/27	3	63.20	22	64.23	64.60	-19	45,469	-0.04%
2018/07/26	2	64.40	1	63.40	63.30	1	45,878	0.00%
2018/07/25	22	63.50	22	63.47	63.00	0	46,171	0.00%
2018/07/24	12	63.02	35	62.63	62.90	-23	46,194	-0.05%
2018/07/23	31	60.53	12	60.19	62.80	19	46,073	0.04%
2018/07/20	71	64.41	33	64.63	62.40	38	46,066	0.08%
2018/07/19	13	63.58	51	63.90	64.00	-38	45,727	-0.08%
2018/07/18	10	61.55	25	61.81	61.50	-15	46,120	-0.03%
2018/07/17	1	63.70	6.8	62.90	62.60	-5.8	46,538	-0.01%
2018/07/16	30	62.92	33	63.63	64.30	-3	47,402	-0.01%
2018/07/13	29	63.97	12	62.97	62.30	17	48,285	0.04%
2018/07/12	2	62.65	3	62.00	62.10	-1	47,998	0.00%
2018/07/11	46	61.49	32	61.75	62.00	14	47,915	0.03%
2018/07/10	16	60.73	34	60.54	62.40	-18	47,730	-0.04%
2018/07/09	57.8	58.61	57.7	58.64	57.80	0	47,682	0.00%
2018/07/06	33	57.17	68	56.19	58.70	-35	47,345	-0.07%
2018/07/05	49.8	54.13	24	54.10	53.90	25.8	46,923	0.05%
2018/07/04	32	54.62	15	54.32	53.00	17	46,768	0.04%
2018/07/03	0	0.00	76	59.43	58.10	-76	46,387	-0.16%
2018/07/02	9	60.96	12.6	59.34	59.10	-3.6	46,387	-0.01%
2018/06/29	6	60.87	14.1	61.06	62.30	-8.1	46,271	-0.02%
2018/06/28	26	62.20	88	61.97	60.80	-62	46,268	-0.13%
2018/06/27	75	61.09	16	61.15	61.60	59	45,965	0.13%
2018/06/26	63	60.23	21	60.40	60.70	42	45,735	0.09%
2018/06/25	2	58.50	6.1	57.89	57.60	-4.1	45,247	-0.01%
2018/06/22	9	60.16	28	60.20	59.70	-19	45,234	-0.04%
2018/06/21	66	62.32	46	62.12	62.50	20	45,060	0.04%
2018/06/20	48.4	63.68	49	61.51	60.60	-0.6	44,997	0.00%
2018/06/19	7	65.56	4	64.58	64.50	3	44,847	0.01%
2018/06/15	19	68.16	44	67.11	66.60	-25	44,751	-0.06%
2018/06/14	0	0.00	0.3	68.10	68.10	-0.3	44,648	0.00%
2018/06/13	76	67.55	63	67.44	67.00	13	44,859	0.03%
2018/06/12	66	72.01	13	72.11	70.00	53	44,681	0.12%
2018/06/11	69	66.19	58	68.40	69.70	11	43,257	0.03%
2018/06/08	14	62.71	4	63.65	63.40	10	42,538	0.02%
2018/06/07	21	66.16	40	65.64	65.00	-19	42,363	-0.04%
2018/06/06	34	65.85	28	65.41	66.00	6	42,989	0.01%
2018/06/05	27	64.10	38	63.69	63.70	-11	43,474	-0.03%
2018/06/04	21	67.57	35	67.15	67.30	-14	42,688	-0.03%
2018/06/01	22	68.55	35	69.01	67.10	-13	42,378	-0.03%
2018/05/31	54	71.43	45	71.46	69.90	9	41,822	0.02%
2018/05/30	32	66.23	43	66.38	67.80	-11	40,393	-0.03%
2018/05/29	84	66.70	82	67.22	66.40	2	39,562	0.01%
2018/05/28	67	63.30	33	64.32	64.80	34	37,968	0.09%
2018/05/25	27	60.29	16	61.05	60.50	11	36,847	0.03%
2018/05/24	6	59.48	5	58.92	59.30	1	36,381	0.00%
2018/05/23	9	58.54	14	59.45	58.90	-5	36,141	-0.01%
2018/05/22	37	60.75	44	60.28	58.50	-7	35,613	-0.02%
2018/05/21	15	62.66	16	62.68	62.60	-1	34,997	0.00%
2018/05/18	180	61.46	177	62.78	63.20	3	34,507	0.01%	大買/大賣/
2018/05/17	50	62.86	45	62.32	61.20	5	33,760	0.01%
2018/05/16	57	60.07	69	61.12	62.00	-12	32,460	-0.04%
2018/05/15	42	58.20	40.1	57.74	57.30	1.9	31,009	0.01%
2018/05/14	31	56.23	81	55.78	58.10	-50	30,392	-0.16%
2018/05/11	84	55.12	39	54.86	52.90	45	29,133	0.15%
2018/05/10	18	52.33	10	51.80	53.50	8	27,993	0.03%
2018/05/09	59	53.25	177	53.58	52.50	-118	27,547	-0.43%	大賣/鉅額交易
2018/05/08	206	53.29	226	52.99	53.80	-20	26,881	-0.07%	大買/大賣/
2018/05/07	162	48.33	43	49.20	50.00	119	25,652	0.46%	大買/鉅額交易
2018/05/04	3	48.03	12	47.23	47.25	-9	25,600	-0.04%
2018/05/03	50	49.63	42	50.02	48.75	8	25,913	0.03%
2018/05/02	20.1	48.53	20	48.53	48.90	0.1	25,992	0.00%
2018/04/30	75	47.47	79	46.72	46.80	-4	26,032	-0.02%
2018/04/27	5	46.92	1	47.10	46.50	4	27,327	0.01%
2018/04/26	6	46.68	2	46.75	45.90	4	28,276	0.01%
2018/04/25	4	46.91	0	0.00	47.60	4	28,445	0.01%
2018/04/24	42	49.69	128	49.65	46.25	-86	29,126	-0.30%	大賣/
2018/04/23	98	49.54	20	50.60	48.80	78	28,557	0.27%
2018/04/20	68	48.83	121	49.15	48.70	-53	28,578	-0.19%	大賣/
2018/04/19	113	46.70	61	48.30	49.10	52	27,712	0.19%	大買/
2018/04/18	0	0.00	1	44.60	44.65	-1	26,756	0.00%
2018/04/17	0	0.00	35	45.08	44.05	-35	26,930	-0.13%
2018/04/16	5	45.55	0	0.00	45.50	5	27,170	0.02%
2018/04/13	23	45.75	25	46.97	45.65	-2	27,575	-0.01%
2018/04/12	7	44.54	5	44.94	44.90	2	27,359	0.01%
2018/04/11	33	45.27	31	45.89	45.05	2	28,225	0.01%
2018/04/10	15	44.79	16	44.60	44.60	-1	28,851	0.00%
2018/04/09	0	0.00	1	44.05	43.80	-1	29,531	0.00%
2018/04/03	11	43.95	12	43.25	44.25	-1	29,498	0.00%
2018/04/02	9	43.79	1	43.05	43.05	8	29,804	0.03%
2018/03/31	11	43.73	7	43.94	44.00	4	29,953	0.01%
2018/03/30	40	45.40	39	46.05	44.70	1	30,304	0.00%
2018/03/29	36	46.73	57	46.75	45.50	-21	30,876	-0.07%
2018/03/28	39	46.15	1	46.50	45.80	38	30,715	0.12%
2018/03/27	11	46.72	21	47.12	47.15	-10	30,879	-0.03%
2018/03/26	2	45.45	5	44.85	45.75	-3	31,408	-0.01%
2018/03/23	7	45.14	21	45.41	45.00	-14	31,596	-0.04%
2018/03/22	51	48.16	28	47.62	47.05	23	31,550	0.07%
2018/03/21	1	47.10	23	47.39	47.00	-22	31,458	-0.07%
2018/03/20	2	46.85	9	47.16	47.25	-7	31,677	-0.02%
2018/03/19	48	48.36	93	48.42	47.65	-45	31,851	-0.14%
2018/03/16	70	47.95	25	48.30	47.20	45	31,592	0.14%
2018/03/15	8	46.32	8	46.61	47.00	0	31,638	0.00%
2018/03/14	9	47.41	2	47.08	46.90	7	31,960	0.02%
2018/03/13	10	48.80	7	48.32	48.55	3	32,804	0.01%
2018/03/12	27	48.14	15	48.15	47.75	12	33,151	0.04%
2018/03/09	37	45.61	19	46.84	47.50	18	33,111	0.05%
2018/03/08	38	43.11	13	43.21	43.20	25	33,139	0.08%
2018/03/07	12	42.44	34	42.53	42.70	-22	33,542	-0.07%
2018/03/06	7	42.49	21	42.61	42.40	-14	33,993	-0.04%
2018/03/05	20	42.38	22	41.79	41.40	-2	34,392	-0.01%
2018/03/02	2	44.08	0	0.00	44.10	2	34,552	0.01%
2018/03/01	3	44.60	10	44.75	45.00	-7	35,135	-0.02%
2018/02/27	3	46.12	13	45.62	45.30	-10	35,753	-0.03%
2018/02/26	35	45.78	48	45.70	45.50	-13	36,140	-0.04%
2018/02/23	16	44.86	16	44.78	44.50	0	36,662	0.00%
2018/02/22	2	44.53	0	0.00	44.15	2	38,036	0.01%
2018/02/21	27	44.84	16	44.76	45.00	11	39,623	0.03%
2018/02/12	6	43.98	5	43.30	43.00	1	39,949	0.00%
2018/02/09	7	41.99	2	42.50	42.90	5	40,294	0.01%
2018/02/08	6	45.42	7	43.36	43.50	-1	40,591	0.00%
2018/02/07	6	44.98	10	45.75	45.10	-4	40,855	-0.01%
2018/02/06	1	42.50	71	42.72	42.50	-70	41,706	-0.17%
2018/02/05	17	45.66	0	0.00	47.20	17	43,336	0.04%
2018/02/02	1	47.00	2	47.35	47.20	-1	44,680	0.00%
2018/02/01	76	48.53	8	48.14	48.00	68	46,364	0.15%
2018/01/31	49	47.20	37	47.20	48.00	12	47,867	0.03%
2018/01/30	7	49.99	122	50.24	48.60	-115	48,603	-0.24%	大賣/鉅額交易
2018/01/29	14	49.56	12	49.92	49.85	2	48,644	0.00%
2018/01/26	20	49.87	2	50.35	49.00	18	48,988	0.04%
2018/01/25	27	52.13	20	50.62	49.50	7	48,892	0.01%
2018/01/24	26	52.43	12	52.77	52.30	14	48,813	0.03%
2018/01/23	232	53.71	134	52.54	52.40	98	49,067	0.20%	大買/大賣/
2018/01/22	13	51.38	147	51.20	53.60	-134	48,434	-0.28%	大賣/鉅額交易
2018/01/19	23	48.40	10	48.56	48.75	13	49,111	0.03%
2018/01/18	144	48.46	62	48.24	47.90	82	49,222	0.17%	大買/
2018/01/17	12	47.53	23	46.85	46.90	-11	49,485	-0.02%
2018/01/16	21	47.53	62	48.13	47.05	-41	50,360	-0.08%
2018/01/15	20	46.38	15	46.68	47.00	5	51,050	0.01%
2018/01/12	28	46.75	14	46.91	45.90	14	51,888	0.03%
2018/01/11	4	46.00	10	45.79	46.20	-6	52,157	-0.01%
2018/01/10	21	47.36	21.4	46.26	45.85	-0.4	52,303	0.00%
2018/01/09	35	46.33	11	46.57	47.25	24	52,530	0.05%
2018/01/08	56.4	46.01	56	45.95	45.05	0.4	52,941	0.00%
2018/01/05	69	47.81	42	47.72	47.15	27	53,817	0.05%
2018/01/04	22	44.93	27	45.73	46.50	-5	54,411	-0.01%
2018/01/03	24	44.16	111	44.29	43.95	-87	53,809	-0.16%	大賣/
2018/01/02	105	42.50	5	42.35	42.35	100	53,322	0.19%	大買/